Best Linking Group Holdings Limited (HKG:9882)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.1500 (18.52%)
Jul 22, 2026, 3:06 PM HKT
HKG:9882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 18.52% | 134,000 |
| Jul 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,000 |
| Jul 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 15, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 4,000 |
| Jul 14, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,000 |
| Jul 10, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -7.95% | 164,000 |
| Jul 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 8, 2026 | 0.83 | 0.86 | 0.83 | 0.88 | 0.88 | -10.20% | 84,000 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 32,000 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 36,000 |
| 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 |