Link Real Estate Investment Trust (HKG:0823)
41.56
+0.30 (0.73%)
Aug 28, 2025, 4:08 PM HKT
HKG:0823 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 41.78 | 41.90 | 41.06 | 41.26 | 41.26 | -1.10% | 9,463,542 |
Aug 26, 2025 | 42.48 | 42.48 | 41.72 | 41.72 | 41.72 | -1.70% | 10,004,499 |
Aug 25, 2025 | 42.70 | 42.80 | 42.34 | 42.44 | 42.44 | 0.38% | 6,628,431 |
Aug 22, 2025 | 42.40 | 42.56 | 42.08 | 42.28 | 42.28 | 0.52% | 7,331,349 |
Aug 21, 2025 | 41.90 | 42.38 | 41.84 | 42.06 | 42.06 | 0.43% | 4,874,557 |
Aug 20, 2025 | 41.32 | 42.08 | 41.14 | 41.88 | 41.88 | 1.06% | 8,518,718 |
Aug 19, 2025 | 41.14 | 41.52 | 40.90 | 41.44 | 41.44 | 0.63% | 13,041,105 |
Aug 18, 2025 | 42.06 | 42.20 | 41.14 | 41.18 | 41.18 | -2.23% | 17,202,262 |
Aug 15, 2025 | 42.50 | 42.74 | 42.10 | 42.12 | 42.12 | -1.54% | 16,585,888 |
Aug 14, 2025 | 44.80 | 44.96 | 42.38 | 42.78 | 42.78 | -4.08% | 23,632,300 |
Aug 13, 2025 | 44.16 | 44.66 | 44.04 | 44.60 | 44.60 | 1.55% | 9,651,764 |
Aug 12, 2025 | 44.26 | 44.36 | 43.70 | 43.92 | 43.92 | -0.77% | 7,211,784 |
Aug 11, 2025 | 44.28 | 44.56 | 43.86 | 44.26 | 44.26 | 0.59% | 4,031,115 |
Aug 8, 2025 | 44.18 | 44.18 | 43.80 | 44.00 | 44.00 | -0.41% | 5,782,280 |
Aug 7, 2025 | 43.70 | 44.44 | 43.70 | 44.18 | 44.18 | 1.10% | 7,478,327 |
Aug 6, 2025 | 43.60 | 43.88 | 43.50 | 43.70 | 43.70 | 0.23% | 5,646,633 |
Aug 5, 2025 | 43.18 | 43.80 | 43.18 | 43.60 | 43.60 | 0.65% | 6,750,022 |
Aug 4, 2025 | 43.00 | 43.48 | 42.64 | 43.32 | 43.32 | 0.98% | 6,458,684 |
Aug 1, 2025 | 43.90 | 43.90 | 42.90 | 42.90 | 42.90 | -2.28% | 10,860,930 |
Jul 31, 2025 | 44.25 | 44.45 | 43.80 | 43.90 | 43.90 | -1.13% | 7,223,830 |
Jul 30, 2025 | 44.60 | 45.05 | 44.35 | 44.40 | 44.40 | -0.22% | 5,645,843 |
Jul 29, 2025 | 44.40 | 44.80 | 44.10 | 44.50 | 44.50 | 0.23% | 5,977,683 |
Jul 28, 2025 | 43.70 | 44.70 | 43.70 | 44.40 | 44.40 | 1.72% | 7,251,532 |
Jul 25, 2025 | 43.65 | 44.10 | 43.35 | 43.65 | 43.65 | - | 7,053,584 |
Jul 24, 2025 | 43.00 | 43.80 | 42.95 | 43.65 | 43.65 | 1.16% | 8,413,129 |
Jul 23, 2025 | 43.15 | 43.55 | 42.90 | 43.15 | 43.15 | -0.46% | 7,111,378 |
Jul 22, 2025 | 42.60 | 43.65 | 42.60 | 43.35 | 43.35 | 1.88% | 11,252,459 |
Jul 21, 2025 | 42.35 | 42.75 | 42.20 | 42.55 | 42.55 | 0.59% | 6,442,542 |
Jul 18, 2025 | 42.15 | 42.45 | 41.90 | 42.30 | 42.30 | 0.12% | 6,176,520 |
Jul 17, 2025 | 42.20 | 42.35 | 41.90 | 42.25 | 42.25 | 0.36% | 6,698,779 |
Jul 16, 2025 | 42.35 | 42.55 | 42.05 | 42.10 | 42.10 | -0.94% | 8,112,255 |
Jul 15, 2025 | 42.40 | 42.55 | 42.10 | 42.50 | 42.50 | 0.71% | 7,615,955 |
Jul 14, 2025 | 42.55 | 42.60 | 42.00 | 42.20 | 42.20 | 0.12% | 7,295,718 |
Jul 11, 2025 | 42.20 | 42.65 | 42.15 | 42.15 | 42.15 | -0.59% | 7,362,700 |
Jul 10, 2025 | 42.50 | 42.75 | 42.25 | 42.40 | 42.40 | -0.24% | 5,138,288 |
Jul 9, 2025 | 42.25 | 42.70 | 41.60 | 42.50 | 42.50 | 0.24% | 10,702,849 |
Jul 8, 2025 | 42.60 | 42.80 | 42.20 | 42.40 | 42.40 | -0.47% | 7,388,850 |
Jul 7, 2025 | 42.65 | 42.85 | 42.40 | 42.60 | 42.60 | -0.58% | 5,409,616 |
Jul 4, 2025 | 42.70 | 42.90 | 42.25 | 42.85 | 42.85 | -0.58% | 7,820,185 |
Jul 3, 2025 | 42.35 | 43.20 | 42.05 | 43.10 | 43.10 | 2.13% | 10,136,503 |
Jul 2, 2025 | 42.35 | 42.45 | 41.80 | 42.20 | 42.20 | 0.72% | 12,687,135 |
Jun 30, 2025 | 42.30 | 42.60 | 41.70 | 41.90 | 41.90 | -1.41% | 9,779,918 |
Jun 27, 2025 | 42.80 | 42.90 | 42.15 | 42.50 | 42.50 | -0.12% | 7,440,521 |
Jun 26, 2025 | 43.30 | 43.40 | 41.95 | 42.55 | 42.55 | -2.52% | 12,582,440 |
Jun 25, 2025 | 42.90 | 43.85 | 42.80 | 43.65 | 43.65 | 1.75% | 14,121,431 |
Jun 24, 2025 | 42.65 | 43.00 | 42.50 | 42.90 | 42.90 | 0.23% | 9,362,245 |
Jun 23, 2025 | 41.55 | 42.90 | 41.30 | 42.80 | 42.80 | 3.01% | 12,103,090 |
Jun 20, 2025 | 41.20 | 41.95 | 41.15 | 41.55 | 41.55 | 1.22% | 9,705,333 |
Jun 19, 2025 | 41.15 | 41.50 | 40.80 | 41.05 | 41.05 | -0.24% | 9,057,571 |
Jun 18, 2025 | 41.10 | 41.65 | 40.50 | 41.15 | 41.15 | -2.49% | 14,885,848 |