Linklogis Inc. (HKG:9959)
Hong Kong · Delayed Price · Currency is HKD 2.190
-0.040 (-1.79%)
Apr 17, 2026, 4:08 PM HKT
Linklogis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.17 | 2.23 | 2.13 | 2.19 | 2.19 | -1.79% | 2,667,000 |
| Apr 16, 2026 | 2.22 | 2.27 | 2.19 | 2.23 | 2.23 | 0.45% | 3,033,449 |
| Apr 15, 2026 | 2.20 | 2.27 | 2.20 | 2.22 | 2.22 | 0.91% | 3,048,175 |
| Apr 14, 2026 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 3.77% | 4,333,000 |
| Apr 13, 2026 | 2.16 | 2.16 | 2.05 | 2.12 | 2.12 | -0.47% | 6,307,403 |
| Apr 10, 2026 | 2.06 | 2.19 | 2.04 | 2.13 | 2.13 | 4.41% | 7,126,000 |
| Apr 9, 2026 | 2.05 | 2.08 | 2.00 | 2.04 | 2.04 | - | 3,347,500 |
| Apr 8, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 2.51% | 1,948,000 |
| Apr 2, 2026 | 2.03 | 2.08 | 1.98 | 1.99 | 1.99 | -1.97% | 1,579,000 |
| Apr 1, 2026 | 1.90 | 2.06 | 1.89 | 2.03 | 2.03 | 9.73% | 3,822,500 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -2.12% | 1,248,000 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.06% | 2,017,500 |
| Mar 27, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 2.07% | 1,756,700 |
| Mar 26, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | -1.53% | 2,949,000 |
| Mar 25, 2026 | 1.96 | 2.00 | 1.91 | 1.96 | 1.96 | 2.08% | 3,460,000 |
| Mar 24, 2026 | 1.88 | 1.98 | 1.86 | 1.92 | 1.92 | 3.78% | 5,677,500 |
| Mar 23, 2026 | 1.95 | 1.96 | 1.82 | 1.85 | 1.85 | -5.61% | 4,323,000 |
| Mar 20, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 2,264,338 |
| Mar 19, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -4.31% | 2,192,760 |
| Mar 18, 2026 | 2.04 | 2.14 | 2.00 | 2.09 | 2.09 | 2.96% | 2,985,575 |
| Mar 17, 2026 | 2.10 | 2.14 | 2.03 | 2.03 | 2.03 | -3.33% | 1,480,027 |
| Mar 16, 2026 | 2.01 | 2.12 | 1.98 | 2.10 | 2.10 | 3.45% | 2,291,000 |
| Mar 13, 2026 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.87% | 2,227,500 |
| Mar 12, 2026 | 2.09 | 2.11 | 2.04 | 2.09 | 2.09 | -0.95% | 2,699,000 |
| Mar 11, 2026 | 2.11 | 2.17 | 2.09 | 2.11 | 2.11 | - | 2,109,500 |
| Mar 10, 2026 | 2.06 | 2.11 | 2.00 | 2.11 | 2.11 | 3.43% | 3,782,800 |
| Mar 9, 2026 | 2.04 | 2.05 | 1.94 | 2.04 | 2.04 | -1.45% | 2,537,000 |
| Mar 6, 2026 | 1.96 | 2.07 | 1.95 | 2.07 | 2.07 | 5.08% | 1,705,500 |
| Mar 5, 2026 | 2.01 | 2.06 | 1.93 | 1.97 | 1.97 | -1.99% | 3,261,000 |
| Mar 4, 2026 | 1.91 | 2.02 | 1.84 | 2.01 | 2.01 | 3.61% | 5,683,000 |
| Mar 3, 2026 | 2.00 | 2.01 | 1.92 | 1.94 | 1.94 | -3.00% | 6,290,392 |
| Mar 2, 2026 | 2.14 | 2.14 | 1.99 | 2.00 | 2.00 | -7.83% | 9,777,000 |
| Feb 27, 2026 | 2.08 | 2.17 | 2.05 | 2.17 | 2.17 | 4.83% | 5,121,650 |
| Feb 26, 2026 | 2.08 | 2.15 | 2.06 | 2.07 | 2.07 | 0.49% | 6,027,454 |
| Feb 25, 2026 | 2.15 | 2.20 | 2.04 | 2.06 | 2.06 | -3.29% | 6,290,500 |
| Feb 24, 2026 | 2.25 | 2.25 | 2.09 | 2.13 | 2.13 | -6.99% | 5,490,500 |
| Feb 23, 2026 | 2.20 | 2.31 | 2.20 | 2.29 | 2.29 | 6.51% | 3,148,500 |
| Feb 20, 2026 | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | -1.83% | 1,297,500 |
| Feb 16, 2026 | 2.19 | 2.20 | 2.11 | 2.19 | 2.19 | -0.45% | 1,403,500 |
| Feb 13, 2026 | 2.10 | 2.21 | 2.09 | 2.20 | 2.20 | 4.76% | 6,609,500 |
| Feb 12, 2026 | 2.22 | 2.22 | 2.08 | 2.10 | 2.10 | -6.67% | 4,634,800 |
| Feb 11, 2026 | 2.12 | 2.26 | 2.10 | 2.25 | 2.25 | 6.13% | 3,965,084 |
| Feb 10, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 4.43% | 3,843,598 |
| Feb 9, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | 0.50% | 2,622,000 |
| Feb 6, 2026 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | -4.27% | 2,330,500 |
| Feb 5, 2026 | 2.03 | 2.11 | 2.02 | 2.11 | 2.11 | 1.44% | 2,452,992 |
| Feb 4, 2026 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -1.89% | 2,470,200 |
| Feb 3, 2026 | 2.09 | 2.15 | 2.05 | 2.12 | 2.12 | 1.44% | 2,800,500 |
| Feb 2, 2026 | 2.16 | 2.19 | 2.08 | 2.09 | 2.09 | -6.28% | 3,981,891 |
| Jan 30, 2026 | 2.35 | 2.35 | 2.20 | 2.23 | 2.23 | -5.11% | 4,583,500 |