UK markets closed

Linklogis Inc. (9959.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.170+0.070 (+3.33%)
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.1002.1902.0602.1702.17036,106,475
27 Jun 20242.1002.1102.0402.1002.10019,831,000
26 Jun 20242.0802.1102.0702.1102.11012,888,500
25 Jun 20242.0802.1102.0702.1002.10014,289,500
24 Jun 20242.0402.0802.0102.0802.08012,144,500
21 Jun 20242.0602.0802.0202.0502.0506,593,500
20 Jun 20242.0702.0902.0502.0802.0803,905,500
19 Jun 20242.0202.0802.0002.0802.0806,632,000
18 Jun 20241.9902.0301.9802.0002.0002,377,000
17 Jun 20242.0902.0901.9601.9901.9908,222,500
14 Jun 20242.0902.1002.0702.0902.0902,951,248
13 Jun 20242.0802.1002.0502.1002.1002,452,500
12 Jun 20242.0702.0902.0202.0802.0802,942,500
11 Jun 20242.0702.0702.0102.0702.0704,045,500
07 Jun 20242.0902.1102.0502.0602.0604,166,000
06 Jun 20242.0902.0902.0502.0802.0802,697,000
05 Jun 20242.0502.1002.0402.0702.0703,130,500
04 Jun 20242.0102.0601.9702.0602.0606,693,500
03 Jun 20242.0502.0601.9902.0102.0105,465,500
31 May 20242.0802.1202.0302.0602.06013,882,000
30 May 20242.0502.0702.0102.0702.0705,050,950
29 May 20242.0202.0702.0102.0502.0504,052,000
28 May 20242.0002.0401.9702.0402.0407,184,500
27 May 20241.9302.0101.8602.0002.0007,140,500
24 May 20241.9201.9501.8601.9301.9309,172,500
23 May 20241.9601.9601.8901.9301.9309,806,500
22 May 20241.9202.0201.9101.9701.9709,983,500
21 May 20241.9301.9701.8801.9401.9406,130,500
20 May 20241.9201.9501.8901.9301.9305,961,000
17 May 20241.8201.9301.8201.9101.91014,858,500
16 May 20241.8301.8401.7601.8101.8107,413,000
14 May 20241.8701.9101.7701.8001.80016,715,500
13 May 20241.8201.8701.8001.8601.8606,422,000
10 May 20241.8001.8401.7701.8101.8108,960,500
09 May 20241.7601.8201.7601.8001.8005,990,000
08 May 20241.7701.7901.7201.7601.7609,102,000
07 May 20241.8401.8501.7501.7601.7609,086,500
06 May 20241.8601.8601.8001.8401.84016,046,000
03 May 20241.8901.9401.7901.8601.8609,746,551
02 May 20241.6901.8501.6701.8401.8404,489,500
30 Apr 20241.7001.7201.6701.7201.72010,477,283
29 Apr 20241.6801.7201.6501.6901.6909,303,500
26 Apr 20241.6201.6901.6201.6801.68011,953,500
25 Apr 20241.6601.6601.6101.6401.6407,735,000
24 Apr 20241.5801.6701.5701.6601.66023,670,500
23 Apr 20241.5501.5501.4901.5501.5506,917,500
22 Apr 20241.3901.5401.3901.5101.51012,536,518
19 Apr 20241.4701.4701.3901.3901.3909,773,000
18 Apr 20241.4701.5101.4601.4801.4805,324,000
17 Apr 20241.5001.5301.4401.4601.46012,984,265
16 Apr 20241.5001.6001.4901.5001.50019,739,500
15 Apr 20241.4701.5301.4201.5201.52011,622,000
12 Apr 20241.4801.4901.4001.4801.48010,945,000
11 Apr 20241.4801.5101.4601.4801.4804,995,000
10 Apr 20241.5301.5301.4701.4901.4905,493,000
09 Apr 20241.4901.5601.4801.5201.52010,705,500
08 Apr 20241.4801.5201.4401.5001.50011,390,500
05 Apr 20241.4001.4901.3701.4801.4803,198,000
03 Apr 20241.4801.5101.3501.4001.40016,865,000
02 Apr 20241.4001.5601.3901.5001.50028,592,000
28 Mar 20241.4601.4601.3501.4001.40026,483,000
27 Mar 20241.3801.6501.3801.4401.440141,566,500
26 Mar 20241.1501.2001.1101.2001.2006,529,000
25 Mar 20241.2101.2101.1401.1401.1404,746,500
22 Mar 20241.2401.2601.2001.2001.2004,081,000
21 Mar 20241.2401.2701.2301.2601.2605,496,000
20 Mar 20241.2301.2301.2001.2201.2202,291,000
19 Mar 20241.2201.2401.2001.2101.2102,319,500
18 Mar 20241.2101.2601.2001.2201.2204,704,500
15 Mar 20241.2001.2101.1701.2101.2103,381,000
14 Mar 20241.2501.2701.1801.2001.2004,301,000
13 Mar 20241.2701.3001.2301.2501.2503,559,500
12 Mar 20241.1901.2801.1701.2801.2806,355,038
11 Mar 20241.1901.2401.1901.2401.2403,118,500
08 Mar 20241.1501.2101.1501.1901.1902,578,500
07 Mar 20241.2201.2101.1401.1501.1504,103,000
06 Mar 20241.1901.2201.1801.2001.2003,436,500
05 Mar 20241.2301.2301.1801.1901.1905,509,500
04 Mar 20241.2801.4401.2201.2301.23013,991,500
01 Mar 20241.2301.2901.2101.2801.2806,871,500
29 Feb 20241.2201.2801.1901.2301.2307,793,500
28 Feb 20241.2901.3001.1801.1901.1907,648,000
27 Feb 20241.2401.2701.2101.2601.2604,200,500
26 Feb 20241.2701.2901.2301.2501.2503,852,000
23 Feb 20241.2501.3001.2401.2601.2603,058,000
22 Feb 20241.2601.2601.2001.2501.2502,668,000
21 Feb 20241.1701.2701.1501.2401.2407,078,000
20 Feb 20241.1501.1801.1401.1701.1704,530,500
19 Feb 20241.2001.2001.1401.1501.1503,382,000
16 Feb 20241.0901.2201.0901.2101.2101,817,500
15 Feb 20241.0801.1101.0601.0901.090903,500
14 Feb 20241.1401.1401.0601.1101.1101,848,500
09 Feb 20241.1401.1401.1401.1401.140-
08 Feb 20241.1201.1901.1201.1701.1705,532,500
07 Feb 20241.1601.1901.1301.1401.1404,051,000
06 Feb 20241.1001.1901.1001.1601.1605,883,500
05 Feb 20241.1201.1501.0701.0901.0904,497,500
02 Feb 20241.1601.1701.1001.1201.1203,252,000
01 Feb 20241.1401.1801.1201.1301.1301,440,000
31 Jan 20241.1601.1701.1201.1301.1302,252,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...