Linklogis Inc. (HKG:9959)
Hong Kong · Delayed Price · Currency is HKD 3.260
+0.060 (1.88%)
Sep 12, 2025, 3:45 PM HKT
Linklogis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 1.87% | 13,097,159 |
| Sep 11, 2025 | 3.19 | 3.24 | 3.09 | 3.20 | 3.20 | 0.31% | 8,122,103 |
| Sep 10, 2025 | 3.15 | 3.34 | 3.12 | 3.19 | 3.19 | 1.27% | 20,542,622 |
| Sep 9, 2025 | 3.09 | 3.16 | 3.01 | 3.15 | 3.15 | 1.94% | 14,912,270 |
| Sep 8, 2025 | 2.91 | 3.11 | 2.84 | 3.09 | 3.09 | 6.55% | 19,191,244 |
| Sep 5, 2025 | 2.82 | 2.97 | 2.78 | 2.90 | 2.90 | 5.07% | 24,606,726 |
| Sep 4, 2025 | 2.83 | 2.87 | 2.70 | 2.76 | 2.76 | -2.82% | 16,359,500 |
| Sep 3, 2025 | 2.75 | 2.87 | 2.75 | 2.84 | 2.84 | 5.19% | 22,608,929 |
| Sep 2, 2025 | 2.70 | 2.73 | 2.60 | 2.70 | 2.70 | - | 12,267,967 |
| Sep 1, 2025 | 2.60 | 2.73 | 2.57 | 2.70 | 2.70 | 3.85% | 15,690,350 |
| Aug 29, 2025 | 2.66 | 2.69 | 2.56 | 2.60 | 2.60 | -2.26% | 16,393,024 |
| Aug 28, 2025 | 2.74 | 2.77 | 2.61 | 2.66 | 2.66 | -3.62% | 23,553,000 |
| Aug 27, 2025 | 2.45 | 2.85 | 2.36 | 2.76 | 2.76 | 23.21% | 88,279,252 |
| Aug 26, 2025 | 2.21 | 2.28 | 2.19 | 2.24 | 2.24 | 1.36% | 12,324,803 |
| Aug 25, 2025 | 2.15 | 2.22 | 2.13 | 2.21 | 2.21 | 3.76% | 12,544,838 |
| Aug 22, 2025 | 2.06 | 2.14 | 2.02 | 2.13 | 2.13 | 2.90% | 8,471,361 |
| Aug 21, 2025 | 2.05 | 2.12 | 2.03 | 2.07 | 2.07 | 1.47% | 10,446,000 |
| Aug 20, 2025 | 2.13 | 2.13 | 1.97 | 2.04 | 2.04 | -4.23% | 18,095,868 |
| Aug 19, 2025 | 2.09 | 2.17 | 2.06 | 2.13 | 2.13 | 1.91% | 12,511,822 |
| Aug 18, 2025 | 2.08 | 2.15 | 2.03 | 2.09 | 2.09 | -0.48% | 11,088,234 |
| Aug 15, 2025 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 5,984,000 |
| Aug 14, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | 2.87% | 9,686,724 |
| Aug 13, 2025 | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | 3.47% | 8,101,295 |
| Aug 12, 2025 | 2.09 | 2.10 | 1.98 | 2.02 | 2.02 | -3.35% | 19,070,737 |
| Aug 11, 2025 | 2.08 | 2.10 | 2.02 | 2.09 | 2.09 | 0.48% | 10,197,238 |
| Aug 8, 2025 | 2.08 | 2.09 | 2.02 | 2.08 | 2.08 | - | 5,697,000 |
| Aug 7, 2025 | 2.07 | 2.09 | 2.04 | 2.08 | 2.08 | 0.48% | 5,339,223 |
| Aug 6, 2025 | 2.09 | 2.09 | 2.02 | 2.07 | 2.07 | -0.96% | 6,743,825 |
| Aug 5, 2025 | 2.05 | 2.13 | 2.02 | 2.09 | 2.09 | 1.95% | 13,021,250 |
| Aug 4, 2025 | 2.03 | 2.09 | 1.99 | 2.05 | 2.05 | - | 15,405,014 |
| Aug 1, 2025 | 2.22 | 2.25 | 2.04 | 2.05 | 2.05 | -7.24% | 29,070,500 |
| Jul 31, 2025 | 2.22 | 2.27 | 2.18 | 2.21 | 2.21 | -0.45% | 15,592,000 |
| Jul 30, 2025 | 2.33 | 2.34 | 2.17 | 2.22 | 2.22 | -5.53% | 17,677,204 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.23 | 2.35 | 2.35 | -1.26% | 15,730,500 |
| Jul 28, 2025 | 2.36 | 2.42 | 2.33 | 2.38 | 2.38 | 0.85% | 14,603,000 |
| Jul 25, 2025 | 2.46 | 2.46 | 2.31 | 2.36 | 2.36 | -4.07% | 22,508,000 |
| Jul 24, 2025 | 2.50 | 2.53 | 2.38 | 2.46 | 2.46 | - | 15,697,500 |
| Jul 23, 2025 | 2.37 | 2.48 | 2.32 | 2.46 | 2.46 | 5.13% | 23,724,900 |
| Jul 22, 2025 | 2.61 | 2.61 | 2.30 | 2.34 | 2.34 | -8.95% | 36,974,500 |
| Jul 21, 2025 | 2.43 | 2.62 | 2.30 | 2.57 | 2.57 | 9.36% | 45,390,000 |
| Jul 18, 2025 | 2.33 | 2.38 | 2.29 | 2.35 | 2.35 | 1.73% | 31,345,918 |
| Jul 17, 2025 | 2.15 | 2.42 | 2.15 | 2.31 | 2.31 | 8.96% | 53,065,500 |
| Jul 16, 2025 | 2.20 | 2.21 | 2.09 | 2.12 | 2.12 | -6.61% | 29,383,500 |
| Jul 15, 2025 | 2.22 | 2.35 | 2.14 | 2.27 | 2.27 | 3.65% | 45,155,000 |
| Jul 14, 2025 | 2.16 | 2.24 | 2.13 | 2.19 | 2.19 | 1.86% | 19,908,500 |
| Jul 11, 2025 | 2.19 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 22,730,000 |
| Jul 10, 2025 | 2.21 | 2.29 | 2.16 | 2.19 | 2.19 | -0.90% | 28,103,000 |
| Jul 9, 2025 | 2.09 | 2.23 | 2.01 | 2.21 | 2.21 | 6.76% | 48,087,000 |
| Jul 8, 2025 | 1.95 | 2.09 | 1.92 | 2.07 | 2.07 | 7.25% | 37,872,000 |
| Jul 7, 2025 | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | - | 14,367,500 |