Skip to main content
Linklogis Inc. (HKG:9959)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.380
+0.090 (3.93%)
Apr 29, 2026, 4:08 PM HKT

Linklogis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.292.402.242.382.383.93%7,033,175
Apr 28, 20262.102.332.072.292.298.53%7,284,829
Apr 27, 20262.042.152.022.112.114.98%2,729,210
Apr 24, 20262.002.051.952.012.010.50%1,579,467
Apr 23, 20262.022.051.982.002.00-2.44%1,831,500
Apr 22, 20262.052.092.012.052.05-1.91%1,099,060
Apr 21, 20262.112.122.062.092.09-0.95%936,761
Apr 20, 20262.192.192.072.112.11-3.65%4,075,149
Apr 17, 20262.172.232.132.192.19-1.79%2,667,000
Apr 16, 20262.222.272.192.232.230.45%3,033,449
Apr 15, 20262.202.272.202.222.220.91%3,048,175
Apr 14, 20262.142.222.122.202.203.77%4,333,000
Apr 13, 20262.162.162.052.122.12-0.47%6,307,403
Apr 10, 20262.062.192.042.132.134.41%7,126,000
Apr 9, 20262.052.082.002.042.04-3,347,500
Apr 8, 20262.012.072.012.042.042.51%1,948,000
Apr 2, 20262.032.081.981.991.99-1.97%1,579,000
Apr 1, 20261.902.061.892.032.039.73%3,822,500
Mar 31, 20261.941.941.851.851.85-2.12%1,248,000
Mar 30, 20261.981.981.891.891.89-4.06%2,017,500
Mar 27, 20261.901.981.901.971.972.07%1,756,700
Mar 26, 20261.901.941.891.931.93-1.53%2,949,000
Mar 25, 20261.962.001.911.961.962.08%3,460,000
Mar 24, 20261.881.981.861.921.923.78%5,677,500
Mar 23, 20261.951.961.821.851.85-5.61%4,323,000
Mar 20, 20262.032.031.961.961.96-2.00%2,264,338
Mar 19, 20262.052.052.002.002.00-4.31%2,192,760
Mar 18, 20262.042.142.002.092.092.96%2,985,575
Mar 17, 20262.102.142.032.032.03-3.33%1,480,027
Mar 16, 20262.012.121.982.102.103.45%2,291,000
Mar 13, 20262.082.082.012.032.03-2.87%2,227,500
Mar 12, 20262.092.112.042.092.09-0.95%2,699,000
Mar 11, 20262.112.172.092.112.11-2,109,500
Mar 10, 20262.062.112.002.112.113.43%3,782,800
Mar 9, 20262.042.051.942.042.04-1.45%2,537,000
Mar 6, 20261.962.071.952.072.075.08%1,705,500
Mar 5, 20262.012.061.931.971.97-1.99%3,261,000
Mar 4, 20261.912.021.842.012.013.61%5,683,000
Mar 3, 20262.002.011.921.941.94-3.00%6,290,392
Mar 2, 20262.142.141.992.002.00-7.83%9,777,000
Feb 27, 20262.082.172.052.172.174.83%5,121,650
Feb 26, 20262.082.152.062.072.070.49%6,027,454
Feb 25, 20262.152.202.042.062.06-3.29%6,290,500
Feb 24, 20262.252.252.092.132.13-6.99%5,490,500
Feb 23, 20262.202.312.202.292.296.51%3,148,500
Feb 20, 20262.162.222.152.152.15-1.83%1,297,500
Feb 16, 20262.192.202.112.192.19-0.45%1,403,500
Feb 13, 20262.102.212.092.202.204.76%6,609,500
Feb 12, 20262.222.222.082.102.10-6.67%4,634,800
Feb 11, 20262.122.262.102.252.256.13%3,965,084
Feb 10, 20262.032.122.032.122.124.43%3,843,598
Feb 9, 20262.102.102.032.032.030.50%2,622,000
Feb 6, 20262.022.072.012.022.02-4.27%2,330,500
Feb 5, 20262.032.112.022.112.111.44%2,452,992
Feb 4, 20262.112.112.052.082.08-1.89%2,470,200
Feb 3, 20262.092.152.052.122.121.44%2,800,500
Feb 2, 20262.162.192.082.092.09-6.28%3,981,891
Jan 30, 20262.352.352.202.232.23-5.11%4,583,500
Jan 29, 20262.322.402.292.352.350.43%3,289,000
Jan 28, 20262.392.402.332.342.34-2.09%2,406,870
Jan 27, 20262.442.442.382.392.39-2.05%1,041,359
Jan 26, 20262.482.492.432.442.44-0.81%1,915,854
Jan 23, 20262.402.482.402.462.460.82%3,356,069
Jan 22, 20262.442.452.382.442.44-0.41%2,194,000
Jan 21, 20262.352.452.332.452.453.38%2,338,700
Jan 20, 20262.432.442.332.372.37-2.47%3,507,845
Jan 19, 20262.472.472.412.432.43-3.57%2,518,000
Jan 16, 20262.542.542.462.522.52-1.56%4,357,000
Jan 15, 20262.642.652.512.562.56-3.03%5,074,000
Jan 14, 20262.552.692.542.642.643.13%7,562,518
Jan 13, 20262.532.572.502.562.561.99%4,372,500
Jan 12, 20262.382.512.372.512.515.46%4,896,989
Jan 9, 20262.312.402.302.382.383.03%3,979,255
Jan 8, 20262.282.332.272.312.31-1,532,994
Jan 7, 20262.272.322.242.312.310.43%2,705,652
Jan 6, 20262.292.322.252.302.30-2,883,131
Jan 5, 20262.332.342.282.302.30-1.29%2,478,300
Jan 2, 20262.192.352.192.332.334.02%2,514,441
Dec 31, 20252.222.252.172.242.240.90%4,368,750
Dec 30, 20252.252.252.202.222.22-1.33%3,745,182
Dec 29, 20252.312.342.232.252.25-2.17%3,172,813
Dec 24, 20252.272.302.262.302.301.32%1,365,301
Dec 23, 20252.342.342.252.272.27-2.58%2,703,000
Dec 22, 20252.352.382.312.332.33-2,147,430
Dec 19, 20252.322.332.282.332.331.30%3,740,290
Dec 18, 20252.282.302.202.302.300.44%2,501,202
Dec 17, 20252.292.292.202.292.290.44%3,454,519
Dec 16, 20252.332.332.202.282.28-1.72%2,950,289
Dec 15, 20252.312.332.262.322.32-1,653,000
Dec 12, 20252.262.322.262.322.322.65%1,860,000
Dec 11, 20252.342.352.262.262.26-3.83%2,806,000
Dec 10, 20252.342.362.262.352.350.86%5,683,500
Dec 9, 20252.352.362.312.332.33-2.92%2,628,032
Dec 8, 20252.402.412.342.402.40-2,485,194
Dec 5, 20252.352.422.302.402.401.69%1,525,055
Dec 4, 20252.342.382.302.362.360.43%4,460,500
Dec 3, 20252.442.442.322.352.35-3.69%4,209,210
Dec 2, 20252.402.442.342.442.440.41%3,423,365
Dec 1, 20252.392.432.332.432.431.67%3,030,500
Nov 28, 20252.432.432.362.392.39-0.42%2,068,500