Best Linking Group Holdings Limited (HKG:9882)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.010 (0.81%)
May 22, 2026, 3:08 PM HKT
HKG:9882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 736,000 |
| Apr 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 442,000 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 302,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 428,000 |
| Apr 14, 2026 | 0.96 | 1.01 | 0.86 | 1.00 | 1.00 | -0.99% | 504,000 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | -12.17% | 366,000 |
| Apr 10, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 492,000 |
| Apr 9, 2026 | 1.00 | 1.15 | 0.95 | 1.15 | 1.15 | 15.00% | 1,554,000 |
| Apr 8, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 21.95% | 868,000 |
| Apr 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 1, 2026 | 0.77 | 0.83 | 0.76 | 0.82 | 0.82 | 2.50% | 102,000 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 11.11% | 192,000 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -4.00% | 380,000 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 25, 2026 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | 7.14% | 176,000 |
| Mar 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| Mar 23, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.06% | 340,000 |
| 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 | - | - |