Best Linking Group Holdings Limited (HKG:9882)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0400 (6.06%)
Mar 23, 2026, 4:08 PM HKT
HKG:9882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | - | 3.03% | 338,000 |
| Mar 20, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 10.00% | 52,000 |
| Mar 19, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -13.04% | 476,000 |
| Mar 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 68,000 |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| Mar 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 84,000 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 9, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 126,000 |
| Mar 6, 2026 | 0.58 | 0.69 | 0.58 | 0.66 | 0.66 | 13.79% | 240,000 |
| Mar 5, 2026 | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -10.77% | 42,000 |
| Mar 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 2, 2026 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | 3.17% | 10,000 |
| Feb 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 25, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | -7.35% | 34,000 |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 70,000 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 11.67% | 82,000 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 11, 2026 | 0.60 | 0.65 | 0.50 | 0.60 | 0.60 | - | 246,000 |
| Feb 10, 2026 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | - | 116,000 |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,000 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 8,000 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,000 |
| Jan 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 26, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 106,000 |
| Jan 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 10,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Jan 9, 2026 | 0.54 | 0.63 | 0.52 | 0.62 | 0.62 | 8.77% | 136,000 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |