Best Linking Group Holdings Limited (HKG:9882)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0100 (1.03%)
Jul 3, 2026, 2:54 PM HKT
HKG:9882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 8,000 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 4,000 |
| Jun 30, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 22,000 |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Jun 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 2,000 |
| Jun 25, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 28,000 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 23, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -3.88% | 26,000 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -6.36% | 150,000 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 44,000 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 11, 2026 | 1.03 | 1.20 | 1.01 | 1.06 | 1.06 | 2.91% | 78,000 |
| Jun 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.98% | 56,000 |
| Jun 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 22,000 |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,000 |
| Jun 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 2,000 |
| Jun 2, 2026 | 1.00 | 1.01 | 0.92 | 1.01 | 1.01 | - | 78,000 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 10,000 |
| May 29, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 88,000 |
| May 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -4.92% | 44,000 |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 88,000 |
| May 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 24,000 |
| May 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 30,000 |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 16,000 |
| May 19, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 440,000 |
| May 18, 2026 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | -2.34% | 46,000 |
| May 15, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 92,000 |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 48,000 |
| May 13, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 208,000 |
| May 12, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -4.44% | 158,000 |
| May 11, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 80,000 |
| May 8, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 86,000 |
| May 7, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 58,000 |
| May 6, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 84,000 |
| May 5, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 120,000 |
| May 4, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 412,000 |
| Apr 30, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -0.72% | 124,000 |
| Apr 29, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 354,000 |
| Apr 28, 2026 | 1.32 | 1.47 | 1.32 | 1.44 | 1.44 | 9.92% | 600,000 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 288,000 |
| Apr 24, 2026 | 1.49 | 1.58 | 1.20 | 1.28 | 1.28 | -14.09% | 1,120,000 |
| Apr 23, 2026 | 1.24 | 1.63 | 1.24 | 1.49 | 1.49 | 27.35% | 3,924,000 |
| Apr 22, 2026 | 0.97 | 1.17 | 0.95 | 1.17 | 1.17 | 20.62% | 1,010,000 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 1,062,000 |