Linklogis Inc. (HKG:9959)
Hong Kong · Delayed Price · Currency is HKD 1.970
+0.010 (0.51%)
Jul 30, 2026, 4:08 PM HKT
Linklogis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.96 | 2.02 | 1.93 | 1.97 | 1.97 | 0.51% | 3,945,000 |
| Jul 29, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 943,126 |
| Jul 28, 2026 | 1.94 | 2.00 | 1.90 | 1.92 | 1.92 | -0.52% | 1,013,000 |
| Jul 27, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -3.98% | 1,839,692 |
| Jul 24, 2026 | 2.00 | 2.03 | 1.90 | 2.01 | 2.01 | 0.50% | 2,221,500 |
| Jul 23, 2026 | 2.02 | 2.04 | 1.97 | 2.00 | 2.00 | - | 1,988,500 |
| Jul 22, 2026 | 2.00 | 2.07 | 1.98 | 2.00 | 2.00 | 0.50% | 2,809,000 |
| Jul 21, 2026 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.74% | 2,552,000 |
| Jul 20, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 1,802,000 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.71 | 1.82 | 1.82 | -1.62% | 5,516,000 |
| Jul 16, 2026 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 2.21% | 2,363,067 |
| Jul 15, 2026 | 1.75 | 1.82 | 1.70 | 1.81 | 1.81 | 5.85% | 3,658,111 |
| Jul 14, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | - | 3,796,409 |
| Jul 13, 2026 | 1.76 | 1.78 | 1.63 | 1.71 | 1.71 | 1.18% | 4,858,102 |
| Jul 10, 2026 | 1.69 | 1.75 | 1.65 | 1.69 | 1.69 | 0.60% | 2,442,476 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 3,510,445 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | - | 1,634,563 |
| Jul 7, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 2,125,500 |
| Jul 6, 2026 | 1.78 | 1.83 | 1.74 | 1.82 | 1.82 | 2.82% | 2,910,771 |
| Jul 3, 2026 | 1.74 | 1.81 | 1.71 | 1.77 | 1.77 | 0.57% | 4,011,118 |
| Jul 2, 2026 | 1.85 | 1.89 | 1.71 | 1.76 | 1.76 | -4.86% | 5,601,000 |
| Jun 30, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 3.35% | 4,715,063 |
| Jun 29, 2026 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 4.68% | 5,476,177 |
| Jun 26, 2026 | 1.82 | 1.85 | 1.66 | 1.71 | 1.71 | -5.52% | 8,365,000 |
| Jun 25, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -0.55% | 3,917,000 |
| Jun 24, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 5.20% | 6,056,001 |
| Jun 23, 2026 | 1.72 | 1.73 | 1.62 | 1.73 | 1.73 | 0.58% | 8,136,600 |
| Jun 22, 2026 | 1.89 | 1.89 | 1.68 | 1.72 | 1.72 | -9.47% | 10,329,000 |
| Jun 18, 2026 | 1.98 | 1.99 | 1.92 | 1.96 | 1.90 | - | 4,952,000 |
| Jun 17, 2026 | 1.99 | 2.04 | 1.96 | 1.96 | 1.90 | - | 3,541,500 |
| Jun 16, 2026 | 2.05 | 2.05 | 1.93 | 1.96 | 1.90 | -2.00% | 3,822,000 |
| Jun 15, 2026 | 2.04 | 2.09 | 1.99 | 2.00 | 1.94 | - | 1,660,000 |
| Jun 12, 2026 | 2.09 | 2.11 | 1.95 | 2.00 | 1.94 | -0.99% | 2,221,024 |
| Jun 11, 2026 | 2.10 | 2.14 | 1.98 | 2.02 | 1.96 | -1.94% | 3,490,000 |
| Jun 10, 2026 | 2.14 | 2.14 | 2.04 | 2.06 | 2.00 | -0.96% | 2,446,000 |
| Jun 9, 2026 | 2.09 | 2.16 | 2.04 | 2.08 | 2.02 | -1.42% | 2,741,400 |
| Jun 8, 2026 | 2.26 | 2.26 | 2.06 | 2.11 | 2.05 | -4.09% | 4,949,000 |
| Jun 5, 2026 | 2.33 | 2.43 | 2.16 | 2.20 | 2.13 | -5.17% | 5,248,408 |
| Jun 4, 2026 | 2.24 | 2.32 | 2.19 | 2.32 | 2.25 | 3.57% | 4,539,133 |
| Jun 3, 2026 | 2.22 | 2.26 | 2.15 | 2.24 | 2.17 | -0.88% | 4,590,279 |
| Jun 2, 2026 | 2.18 | 2.29 | 2.14 | 2.26 | 2.19 | 3.67% | 3,236,144 |
| Jun 1, 2026 | 2.03 | 2.19 | 2.01 | 2.18 | 2.11 | 7.39% | 3,855,176 |
| May 29, 2026 | 2.02 | 2.09 | 2.02 | 2.03 | 1.97 | 0.50% | 4,103,282 |
| May 28, 2026 | 2.03 | 2.07 | 1.94 | 2.02 | 1.96 | -0.98% | 4,144,354 |
| May 27, 2026 | 2.10 | 2.10 | 2.01 | 2.04 | 1.98 | -2.86% | 2,129,000 |
| May 26, 2026 | 2.05 | 2.12 | 2.01 | 2.10 | 2.04 | 1.94% | 1,556,320 |
| May 22, 2026 | 2.02 | 2.09 | 1.98 | 2.06 | 2.00 | 4.57% | 8,787,740 |
| May 21, 2026 | 2.08 | 2.08 | 1.97 | 1.97 | 1.91 | -3.43% | 2,401,000 |
| May 20, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 1.98 | -3.77% | 2,255,044 |
| May 19, 2026 | 2.23 | 2.23 | 2.12 | 2.12 | 2.06 | -4.93% | 2,020,000 |