HKSE - Delayed Quote
HKD
Linklogis Inc. (9959.HK)
2.545
-0.015
(-0.59%)
At close: 4:08:03 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
2.560
2.645
2.535
2.545
2.545
4,251,500
Nov 6, 2026
2.455
2.595
2.455
2.560
2.560
4,415,000
Nov 5, 2026
2.440
2.540
2.440
2.520
2.520
4,101,000
Nov 4, 2026
2.350
2.445
2.350
2.440
2.440
5,235,500
Nov 3, 2026
2.365
2.430
2.360
2.360
2.360
4,149,500
Nov 2, 2026
2.325
2.400
2.325
2.370
2.370
4,308,000
Oct 30, 2026
2.340
2.365
2.315
2.325
2.325
4,538,500
Oct 29, 2026
2.380
2.380
2.320
2.345
2.345
4,026,000
Oct 28, 2026
2.400
2.400
2.335
2.390
2.390
4,086,346
Oct 27, 2026
2.380
2.405
2.365
2.380
2.380
4,052,500
Oct 26, 2026
2.330
2.395
2.320
2.390
2.390
4,285,500
Oct 23, 2026
2.325
2.355
2.305
2.355
2.355
4,431,555
Oct 22, 2026
2.360
2.365
2.310
2.325
2.325
4,269,500
Oct 21, 2026
2.400
2.400
2.335
2.360
2.360
4,535,841
Oct 20, 2026
2.330
2.445
2.320
2.355
2.355
4,362,000
Oct 16, 2026
2.295
2.365
2.295
2.330
2.330
4,347,000
Oct 15, 2026
2.320
2.325
2.260
2.295
2.295
4,096,500
Oct 14, 2026
2.300
2.365
2.300
2.345
2.345
4,035,500
Oct 13, 2026
2.250
2.360
2.250
2.360
2.360
4,546,000
Oct 12, 2026
2.285
2.350
2.270
2.270
2.270
4,081,000
Oct 9, 2026
2.225
2.320
2.215
2.300
2.300
4,443,000
Oct 8, 2026
2.285
2.285
2.170
2.225
2.225
6,110,000
Oct 7, 2026
2.250
2.305
2.245
2.290
2.290
4,401,500
Oct 6, 2026
2.230
2.295
2.220
2.285
2.285
4,469,000
Oct 5, 2026
2.230
2.250
2.180
2.235
2.235
4,581,000
Oct 2, 2026
2.295
2.295
2.220
2.230
2.230
4,647,500
Sep 30, 2026
2.325
2.325
2.265
2.295
2.295
4,309,000
Sep 29, 2026
2.320
2.350
2.280
2.300
2.300
4,197,000
Sep 28, 2026
2.270
2.350
2.265
2.335
2.335
4,831,000
Sep 25, 2026
2.275
2.285
2.180
2.270
2.270
5,012,000
Sep 24, 2026
2.310
2.320
2.260
2.285
2.285
4,562,000
Sep 23, 2026
2.280
2.330
2.255
2.310
2.310
4,886,000
Sep 22, 2026
2.340
2.340
2.240
2.280
2.280
4,755,000
Sep 21, 2026
2.235
2.320
2.235
2.285
2.285
4,502,000
Sep 18, 2026
2.295
2.310
2.210
2.270
2.270
5,234,000
Sep 17, 2026
2.345
2.345
2.280
2.290
2.290
4,435,500
Sep 16, 2026
2.345
2.390
2.290
2.345
2.345
4,321,500
Sep 15, 2026
2.245
2.350
2.235
2.330
2.330
7,856,957
Sep 14, 2026
2.295
2.295
2.215
2.245
2.245
5,776,500
Sep 11, 2026
2.220
2.280
2.180
2.215
2.215
7,058,000
Sep 10, 2026
2.240
2.260
2.170
2.205
2.205
4,325,000
Sep 9, 2026
2.205
2.235
2.155
2.230
2.230
4,918,500
Sep 8, 2026
2.215
2.215
2.170
2.175
2.175
4,959,682
Sep 7, 2026
2.280
2.285
2.180
2.215
2.215
4,884,241
Sep 4, 2026
2.210
2.330
2.210
2.275
2.275
5,721,000
Sep 3, 2026
2.350
2.350
2.185
2.205
2.205
5,758,000
Sep 2, 2026
2.290
2.345
2.240
2.260
2.260
5,185,500
Sep 1, 2026
2.440
2.440
2.265
2.290
2.290
6,051,500
Aug 31, 2026
2.390
2.440
2.290
2.440
2.440
15,757,445
Aug 28, 2026
2.470
2.470
2.360
2.390
2.390
3,639,004
Aug 27, 2026
2.425
2.455
2.400
2.445
2.445
4,626,000
Aug 26, 2026
2.345
2.425
2.315
2.425
2.425
5,207,500
Aug 25, 2026
2.325
2.355
2.280
2.345
2.345
4,430,000
Aug 24, 2026
2.295
2.370
2.285
2.325
2.325
4,490,688
Aug 21, 2026
2.250
2.385
2.250
2.300
2.300
6,216,000
Aug 20, 2026
2.275
2.300
2.230
2.260
2.260
5,535,500
Aug 19, 2026
2.200
2.270
2.200
2.210
2.210
3,876,500
Aug 18, 2026
2.240
2.275
2.190
2.270
2.270
4,771,374
Aug 17, 2026
2.350
2.365
2.230
2.235
2.235
3,881,701
Aug 14, 2026
2.300
2.310
2.220
2.310
2.310
4,154,500
Aug 13, 2026
2.245
2.250
2.190
2.245
2.245
4,352,182
Aug 12, 2026
2.170
2.225
2.130
2.180
2.180
4,635,055
Aug 11, 2026
2.280
2.280
2.150
2.170
2.170
4,317,000
Aug 10, 2026
2.315
2.360
2.130
2.265
2.265
5,553,000
Aug 7, 2026
2.250
2.295
2.160
2.295
2.295
4,910,084
Aug 6, 2026
2.300
2.300
2.150
2.195
2.195
4,666,792
Aug 5, 2026
2.160
2.270
2.160
2.205
2.205
5,860,943
Aug 4, 2026
2.100
2.160
2.090
2.160
2.160
5,106,509
Aug 3, 2026
2.035
2.080
2.020
2.080
2.080
3,703,500
Jul 31, 2026
2.020
2.090
1.950
2.040
2.040
4,180,000
Jul 30, 2026
1.960
2.020
1.930
1.970
1.970
3,945,000
Jul 29, 2026
1.920
1.980
1.920
1.960
1.960
943,126
Jul 28, 2026
1.940
2.000
1.900
1.920
1.920
1,013,000
Jul 27, 2026
2.050
2.050
1.930
1.930
1.930
1,839,692
Jul 24, 2026
2.000
2.030
1.900
2.010
2.010
2,221,500
Jul 23, 2026
2.020
2.040
1.970
2.000
2.000
1,988,500
Jul 22, 2026
2.000
2.070
1.980
2.000
2.000
2,809,000
Jul 21, 2026
1.830
1.990
1.830
1.990
1.990
2,552,000
Jul 20, 2026
1.800
1.840
1.790
1.830
1.830
1,802,000
Jul 17, 2026
1.900
1.900
1.710
1.820
1.820
5,516,000
Jul 16, 2026
1.810
1.900
1.810
1.850
1.850
2,363,067
Jul 15, 2026
1.750
1.820
1.700
1.810
1.810
3,658,111
Jul 14, 2026
1.740
1.740
1.660
1.710
1.710
3,796,409
Jul 13, 2026
1.760
1.780
1.630
1.710
1.710
4,858,102
Jul 10, 2026
1.690
1.750
1.650
1.690
1.690
2,442,476
Jul 9, 2026
1.770
1.770
1.660
1.680
1.680
3,510,445
Jul 8, 2026
1.780
1.800
1.750
1.750
1.750
1,634,563
Jul 7, 2026
1.820
1.820
1.750
1.750
1.750
2,125,500
Jul 6, 2026
1.780
1.830
1.740
1.820
1.820
2,910,771
Jul 3, 2026
1.740
1.810
1.710
1.770
1.770
4,011,118
Jul 2, 2026
1.850
1.890
1.710
1.760
1.760
5,601,000
Jun 30, 2026
1.720
1.850
1.720
1.850
1.850
4,715,063
Jun 29, 2026
1.720
1.800
1.710
1.790
1.790
5,476,177
Jun 26, 2026
1.820
1.850
1.660
1.710
1.710
8,365,000
Jun 25, 2026
1.860
1.860
1.770
1.810
1.810
3,917,000
Jun 24, 2026
1.730
1.820
1.730
1.820
1.820
6,056,001
Jun 23, 2026
1.720
1.730
1.620
1.730
1.730
8,136,600
Jun 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
1.890
1.890
1.680
1.720
1.720
10,329,000
Jun 18, 2026
1.980
1.990
1.920
1.960
1.900
4,952,000
Jun 17, 2026
1.990
2.040
1.960
1.960
1.900
3,541,500
Jun 16, 2026
2.050
2.050
1.930
1.960
1.900
3,822,000
Jun 15, 2026
2.040
2.090
1.990
2.000
1.939
1,660,000
Jun 12, 2026
2.090
2.110
1.950
2.000
1.939
2,221,024
Jun 11, 2026
2.100
2.140
1.980
2.020
1.958
3,490,000
Jun 10, 2026
2.140
2.140
2.040
2.060
1.997
2,446,000
Jun 9, 2026
2.090
2.160
2.040
2.080
2.016
2,741,400
Jun 8, 2026
2.260
2.260
2.060
2.110
2.045
4,949,000
Jun 5, 2026
2.330
2.430
2.160
2.200
2.133
5,248,408
Jun 4, 2026
2.240
2.320
2.190
2.320
2.249
4,539,133
Jun 3, 2026
2.220
2.260
2.150
2.240
2.171
4,590,279
Jun 2, 2026
2.180
2.290
2.140
2.260
2.191
3,236,144
Jun 1, 2026
2.030
2.190
2.010
2.180
2.113
3,855,176
May 29, 2026
2.020
2.090
2.020
2.030
1.968
4,103,282
May 28, 2026
2.030
2.070
1.940
2.020
1.958
4,144,354
May 27, 2026
2.100
2.100
2.010
2.040
1.978
2,129,000
May 26, 2026
2.050
2.120
2.010
2.100
2.036
1,556,320
May 22, 2026
2.020
2.090
1.980
2.060
1.997
8,787,740
May 21, 2026
2.080
2.080
1.970
1.970
1.910
2,401,000
May 20, 2026
2.100
2.100
2.020
2.040
1.978
2,255,044
May 19, 2026
2.230
2.230
2.120
2.120
2.055
2,020,000
May 18, 2026
2.220
2.260
2.190
2.230
2.162
1,878,380
May 15, 2026
2.290
2.330
2.250
2.280
2.210
11,697,748
May 14, 2026
2.360
2.450
2.280
2.300
2.230
4,131,173
May 13, 2026
2.350
2.430
2.300
2.360
2.288
2,441,647
May 12, 2026
2.450
2.450
2.320
2.350
2.278
3,412,469
May 11, 2026
2.490
2.560
2.420
2.450
2.375
3,760,669
May 8, 2026
2.460
2.570
2.440
2.560
2.482
4,553,416
May 7, 2026
2.460
2.540
2.440
2.460
2.385
5,779,207
May 6, 2026
2.500
2.500
2.420
2.440
2.365
3,211,223
May 5, 2026
2.390
2.540
2.350
2.500
2.423
2,915,654
May 4, 2026
2.430
2.450
2.330
2.430
2.356
2,522,244
Apr 30, 2026
2.380
2.530
2.370
2.430
2.356
5,508,578
Apr 29, 2026
2.290
2.400
2.240
2.380
2.307
7,033,175
Apr 28, 2026
2.100
2.330
2.070
2.290
2.220
7,284,829
Apr 27, 2026
2.040
2.150
2.020
2.110
2.045
2,729,210
Apr 24, 2026
2.000
2.050
1.950
2.010
1.948
1,579,467
Apr 23, 2026
2.020
2.050
1.980
2.000
1.939
1,831,500
Apr 22, 2026
2.050
2.090
2.010
2.050
1.987
1,099,060
Apr 21, 2026
2.110
2.120
2.060
2.090
2.026
936,761
Apr 20, 2026
2.190
2.190
2.070
2.110
2.045
4,075,149
Apr 17, 2026
2.170
2.230
2.130
2.190
2.123
2,667,000
Apr 16, 2026
2.220
2.270
2.190
2.230
2.162
3,033,449
Apr 15, 2026
2.200
2.270
2.200
2.220
2.152
3,048,175
Apr 14, 2026
2.140
2.220
2.120
2.200
2.133
4,333,000
Apr 13, 2026
2.160
2.160
2.050
2.120
2.055
6,307,403
Apr 10, 2026
2.060
2.190
2.040
2.130
2.065
7,126,000
Apr 9, 2026
2.050
2.080
2.000
2.040
1.978
3,347,500
Apr 8, 2026
2.010
2.070
2.010
2.040
1.978
1,948,000
Apr 2, 2026
2.030
2.080
1.980
1.990
1.929
1,579,000
Apr 1, 2026
1.900
2.060
1.890
2.030
1.968
3,822,500
Mar 31, 2026
1.940
1.940
1.850
1.850
1.793
1,248,000
Mar 30, 2026
1.980
1.980
1.890
1.890
1.832
2,017,500
Mar 27, 2026
1.900
1.980
1.900
1.970
1.910
1,756,700
Mar 26, 2026
1.900
1.940
1.890
1.930
1.871
2,949,000
Mar 25, 2026
1.960
2.000
1.910
1.960
1.900
3,460,000
Mar 24, 2026
1.880
1.980
1.860
1.920
1.861
5,677,500
Mar 23, 2026
1.950
1.960
1.820
1.850
1.793
4,323,000
Mar 20, 2026
2.030
2.030
1.960
1.960
1.900
2,264,338
Mar 19, 2026
2.050
2.050
2.000
2.000
1.939
2,192,760
Mar 18, 2026
2.040
2.140
2.000
2.090
2.026
2,985,575
Mar 17, 2026
2.100
2.140
2.030
2.030
1.968
1,480,027
Mar 16, 2026
2.010
2.120
1.980
2.100
2.036
2,291,000
Mar 13, 2026
2.080
2.080
2.010
2.030
1.968
2,227,500
Mar 12, 2026
2.090
2.110
2.040
2.090
2.026
2,699,000
Mar 11, 2026
2.110
2.170
2.090
2.110
2.045
2,109,500
Mar 10, 2026
2.060
2.110
2.000
2.110
2.045
3,782,800
Mar 9, 2026
2.040
2.050
1.940
2.040
1.978
2,537,000
Mar 6, 2026
1.960
2.070
1.950
2.070
2.007
1,705,500
Mar 5, 2026
2.010
2.060
1.930
1.970
1.910
3,261,000
Mar 4, 2026
1.910
2.020
1.840
2.010
1.948
5,683,000
Mar 3, 2026
2.000
2.010
1.920
1.940
1.881
6,290,392
Mar 2, 2026
2.140
2.140
1.990
2.000
1.939
9,777,000
Feb 27, 2026
2.080
2.170
2.050
2.170
2.104
5,121,650
Feb 26, 2026
2.080
2.150
2.060
2.070
2.007
6,027,454
Feb 25, 2026
2.150
2.200
2.040
2.060
1.997
6,290,500
Feb 24, 2026
2.250
2.250
2.090
2.130
2.065
5,490,500
Feb 23, 2026
2.200
2.310
2.200
2.290
2.220
3,148,500
Feb 20, 2026
2.160
2.220
2.150
2.150
2.084
1,297,500
Feb 16, 2026
2.160
2.160
2.160
2.160
2.094
-
Feb 13, 2026
2.100
2.210
2.090
2.200
2.133
6,609,500
Feb 12, 2026
2.220
2.220
2.080
2.100
2.036
4,634,800
Feb 11, 2026
2.120
2.260
2.100
2.250
2.181
3,965,084
Feb 10, 2026
2.030
2.120
2.030
2.120
2.055
3,843,598
Feb 9, 2026
2.100
2.100
2.030
2.030
1.968
2,622,000
Feb 6, 2026
2.020
2.070
2.010
2.020
1.958
2,330,500
Feb 5, 2026
2.030
2.110
2.020
2.110
2.045
2,452,992
Feb 4, 2026
2.110
2.110
2.050
2.080
2.016
2,470,200
Feb 3, 2026
2.090
2.150
2.050
2.120
2.055
2,800,500
Feb 2, 2026
2.160
2.190
2.080
2.090
2.026
3,981,891
Jan 30, 2026
2.350
2.350
2.200
2.230
2.162
4,583,500
Jan 29, 2026
2.320
2.400
2.290
2.350
2.278
3,289,000
Jan 28, 2026
2.390
2.400
2.330
2.340
2.268
2,406,870
Jan 27, 2026
2.440
2.440
2.380
2.390
2.317
1,041,359
Jan 26, 2026
2.480
2.490
2.430
2.440
2.365
1,915,854
Jan 23, 2026
2.400
2.480
2.400
2.460
2.385
3,356,069
Jan 22, 2026
2.440
2.450
2.380
2.440
2.365
2,194,000
Jan 21, 2026
2.350
2.450
2.330
2.450
2.375
2,338,700
Jan 20, 2026
2.430
2.440
2.330
2.370
2.297
3,507,845
Jan 19, 2026
2.470
2.470
2.410
2.430
2.356
2,518,000
Jan 16, 2026
2.540
2.540
2.460
2.520
2.443
4,357,000
Jan 15, 2026
2.640
2.650
2.510
2.560
2.482
5,074,000
Jan 14, 2026
2.550
2.690
2.540
2.640
2.559
7,562,518
Jan 13, 2026
2.530
2.570
2.500
2.560
2.482
4,372,500
Jan 12, 2026
2.380
2.510
2.370
2.510
2.433
4,896,989
Jan 9, 2026
2.310
2.400
2.300
2.380
2.307
3,979,255
Jan 8, 2026
2.280
2.330
2.270
2.310
2.239
1,532,994
Jan 7, 2026
2.270
2.320
2.240
2.310
2.239
2,705,652
Jan 6, 2026
2.290
2.320
2.250
2.300
2.230
2,883,131
Jan 5, 2026
2.330
2.340
2.280
2.300
2.230
2,478,300
Jan 2, 2026
2.190
2.350
2.190
2.330
2.259
2,514,441
Dec 31, 2025
2.240
2.240
2.240
2.240
2.171
-
Dec 30, 2025
2.250
2.250
2.200
2.220
2.152
3,745,182
Dec 29, 2025
2.310
2.340
2.230
2.250
2.181
3,172,813
Dec 24, 2025
2.300
2.300
2.300
2.300
2.230
-
Dec 23, 2025
2.340
2.340
2.250
2.270
2.201
2,703,000
Dec 22, 2025
2.350
2.380
2.310
2.330
2.259
2,147,430
Dec 19, 2025
2.320
2.330
2.280
2.330
2.259
3,740,290
Dec 18, 2025
2.280
2.300
2.200
2.300
2.230
2,501,202
Dec 17, 2025
2.290
2.290
2.200
2.290
2.220
3,454,519
Dec 16, 2025
2.330
2.330
2.200
2.280
2.210
2,950,289
Dec 15, 2025
2.310
2.330
2.260
2.320
2.249
1,653,000
Dec 12, 2025
2.260
2.320
2.260
2.320
2.249
1,860,000
Dec 11, 2025
2.340
2.350
2.260
2.260
2.191
2,806,000
Dec 10, 2025
2.340
2.360
2.260
2.350
2.278
5,683,500
Dec 9, 2025
2.350
2.360
2.310
2.330
2.259
2,628,032
Dec 8, 2025
2.400
2.410
2.340
2.400
2.327
2,485,194
Dec 5, 2025
2.350
2.420
2.300
2.400
2.327
1,525,055
Dec 4, 2025
2.340
2.380
2.300
2.360
2.288
4,460,500
Dec 3, 2025
2.440
2.440
2.320
2.350
2.278
4,209,210
Dec 2, 2025
2.400
2.440
2.340
2.440
2.365
3,423,365
Dec 1, 2025
2.390
2.430
2.330
2.430
2.356
3,030,500
Nov 28, 2025
2.430
2.430
2.360
2.390
2.317
2,068,500
Nov 27, 2025
2.380
2.460
2.360
2.400
2.327
3,883,500
Nov 26, 2025
2.400
2.400
2.350
2.380
2.307
4,031,500
Nov 25, 2025
2.440
2.450
2.330
2.380
2.307
8,409,500
Nov 24, 2025
2.450
2.450
2.370
2.370
2.297
16,552,000
Nov 21, 2025
2.480
2.480
2.390
2.420
2.346
6,621,500
Nov 20, 2025
2.600
2.600
2.480
2.550
2.472
7,170,500
Nov 19, 2025
2.650
2.650
2.510
2.550
2.472
10,195,000
Nov 18, 2025
2.840
2.840
2.620
2.660
2.579
8,406,000
Nov 17, 2025
2.880
2.880
2.710
2.810
2.724
11,083,500
Nov 14, 2025
3.000
3.010
2.850
2.890
2.802
8,054,300
Nov 13, 2025
3.160
3.160
2.990
3.040
2.947
7,999,343
Nov 12, 2025
3.110
3.180
3.040
3.170
3.073
6,777,953
Nov 11, 2025
3.280
3.300
3.080
3.100
3.005
7,469,636
Nov 10, 2025
3.150
3.270
3.150
3.270
3.170
9,833,073
