Want to see HK:9882 full AI Analyst Report?
Best Linking Group Holdings Limited (9882) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 10,000 | 0.26 |
| Oct 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 22,000 | 0.58 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +3.90% | 10,000 | 0.26 |
| Oct 27, 2026 | 0.77 | 0.90 | 0.72 | 0.77 | 0.77 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 10,000 | 0.26 |
| Oct 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.32% | 8,000 | 0.21 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -10.00% | 26,000 | 0.69 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 118,000 | 3.31 |
| Oct 19, 2026 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | +2.27% | 76,000 | 2.08 |
| Oct 15, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +1.15% | 80,000 | 2.26 |
| Oct 14, 2026 | 0.82 | 0.90 | 0.82 | 0.87 | 0.87 | +6.10% | 184,000 | 5.68 |
| Oct 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +8.61% | 30,000 | 0.94 |
| Oct 12, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.00% | 10,000 | 0.31 |
| Oct 09, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.76 | 0.85 | 0.76 | 0.76 | 0.76 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -5.03% | 10,000 | 0.29 |
| Oct 05, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 14,000 | 0.40 |
| Oct 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +1.92% | 70,000 | 2.01 |
| Oct 01, 2026 | 0.78 | 0.89 | 0.76 | 0.78 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.78 | 0.89 | 0.76 | 0.78 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | +10.64% | 36,000 | 1.03 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | +0.00% | 62,000 | 1.82 |
| Sep 25, 2026 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.71 | 0.74 | 0.67 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.69 | 0.69 | 0.69 | 0.71 | 0.71 | -4.08% | 32,000 | 0.94 |
| Sep 22, 2026 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.74 | 0.74 | 0.68 | 0.74 | 0.74 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 2,000 | 0.05 |
| Sep 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 20,000 | 0.53 |
| Sep 09, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 40,000 | 1.08 |
| Sep 08, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +2.05% | 30,000 | 0.77 |
| Sep 03, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 24,000 | 0.62 |
| Sep 02, 2026 | 0.75 | 0.75 | 0.67 | 0.75 | 0.75 | -3.85% | 0 | 0.00 |
| Sep 01, 2026 | 0.61 | 0.78 | 0.61 | 0.78 | 0.78 | +8.33% | 64,000 | 1.70 |
| Aug 31, 2026 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | +1.41% | 0 | 0.00 |
| Aug 28, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | +1.43% | 10,000 | 0.26 |
| Aug 27, 2026 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -9.09% | 708,000 | 25.55 |
| Aug 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 20,000 | 0.69 |
| Aug 25, 2026 | 0.71 | 0.77 | 0.71 | 0.78 | 0.78 | +9.86% | 50,000 | 1.74 |
| Aug 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +1.43% | 8,000 | 0.28 |