Linklogis Inc. (HKG:9959)
Hong Kong · Delayed Price · Currency is HKD 2.210
-0.060 (-2.64%)
Aug 19, 2026, 4:08 PM HKT
Linklogis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.20 | 2.27 | 2.20 | 2.21 | 2.21 | -2.64% | 3,876,500 |
| Aug 18, 2026 | 2.24 | 2.28 | 2.19 | 2.27 | 2.27 | 1.57% | 4,771,374 |
| Aug 17, 2026 | 2.35 | 2.37 | 2.23 | 2.24 | 2.24 | -3.25% | 3,881,701 |
| Aug 14, 2026 | 2.30 | 2.31 | 2.22 | 2.31 | 2.31 | 2.90% | 4,154,500 |
| Aug 13, 2026 | 2.25 | 2.25 | 2.19 | 2.25 | 2.25 | 2.98% | 4,352,182 |
| Aug 12, 2026 | 2.17 | 2.23 | 2.13 | 2.18 | 2.18 | 0.46% | 4,635,055 |
| Aug 11, 2026 | 2.28 | 2.28 | 2.15 | 2.17 | 2.17 | -4.19% | 4,317,000 |
| Aug 10, 2026 | 2.32 | 2.36 | 2.13 | 2.27 | 2.27 | -1.31% | 5,553,000 |
| Aug 7, 2026 | 2.25 | 2.30 | 2.16 | 2.30 | 2.30 | 4.56% | 4,910,084 |
| Aug 6, 2026 | 2.30 | 2.30 | 2.15 | 2.20 | 2.20 | -0.45% | 4,666,792 |
| Aug 5, 2026 | 2.16 | 2.27 | 2.16 | 2.21 | 2.21 | 2.08% | 5,860,943 |
| Aug 4, 2026 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | 3.85% | 5,106,509 |
| Aug 3, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 3,703,500 |
| Jul 31, 2026 | 2.02 | 2.09 | 1.95 | 2.04 | 2.04 | 3.55% | 4,180,000 |
| 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 |