Link Real Estate Investment Trust (0823.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.64	38.76	38.42	38.60	-0.46%	7,452,253
2026-08-06	38.60	38.96	38.28	38.78	-0.72%	7,254,426
2026-08-05	39.02	39.24	38.64	39.06	+0.10%	9,137,848
2026-08-04	39.06	39.14	38.88	39.02	-0.31%	8,936,780
2026-08-03	39.00	39.54	38.86	39.14	+0.05%	7,337,689
2026-07-31	39.64	39.68	38.92	39.12	-0.96%	7,745,111
2026-07-30	39.20	39.52	39.04	39.50	+0.36%	6,678,397
2026-07-29	39.26	39.56	39.10	39.36	+0.25%	8,507,091
2026-07-28	39.10	39.30	38.88	39.26	+0.41%	7,058,317
2026-07-27	38.80	39.30	38.44	39.10	+0.77%	5,541,210
2026-07-24	39.10	39.22	38.60	38.80	-1.97%	12,134,755
2026-07-23	39.68	39.76	39.18	39.58	-0.20%	8,859,463
2026-07-22	39.80	39.80	39.34	39.66	-0.35%	9,801,420
2026-07-21	39.30	39.88	39.18	39.80	+1.53%	10,235,123
2026-07-20	39.62	39.62	38.84	39.20	-0.05%	5,719,836
2026-07-17	38.76	39.74	38.76	39.22	+1.13%	11,876,177
2026-07-16	38.60	38.98	38.54	38.78	+0.73%	9,104,660
2026-07-15	38.20	38.56	38.00	38.50	+1.37%	8,892,302
2026-07-14	37.52	37.98	37.26	37.98	+1.23%	6,516,392
2026-07-13	37.44	37.60	37.18	37.52	+0.21%	5,508,593
2026-07-10	37.62	38.24	37.30	37.44	-1.00%	9,883,422
2026-07-09	37.36	38.04	37.16	37.82	+0.91%	10,423,690
2026-07-08	37.20	37.84	37.12	37.48	+0.37%	14,150,695
2026-07-07	37.22	37.68	37.12	37.34	+0.16%	10,291,067
2026-07-06	38.00	38.28	37.08	37.28	-1.69%	10,543,630
2026-07-03	37.12	38.12	36.90	37.92	+2.88%	14,878,172
2026-07-02	36.66	37.26	36.32	36.86	+0.99%	14,508,962
2026-06-30	36.62	37.04	36.44	36.50	-0.82%	11,914,359
2026-06-29	36.48	37.10	36.30	36.80	+1.27%	14,592,704
2026-06-26	36.50	37.68	36.26	36.34	+0.44%	16,698,159
2026-06-25	35.30	36.56	35.30	36.18	+1.92%	15,458,122
2026-06-24	35.30	35.68	35.12	35.50	+0.23%	11,020,081
2026-06-23	35.54	35.72	35.24	35.42	-0.34%	9,430,399
2026-06-22	36.00	36.00	35.32	35.54	-0.56%	11,682,826
2026-06-18	36.20	36.40	35.68	35.74	-1.60%	23,639,438
2026-06-17	36.98	37.00	36.32	36.32	-1.30%	9,022,945
2026-06-16	37.00	37.18	36.72	36.80	-0.49%	7,531,942
2026-06-15	37.00	37.14	36.66	36.98	+0.76%	8,875,123
2026-06-12	36.64	36.86	36.52	36.70	+0.71%	7,728,108
2026-06-11	36.30	36.88	36.30	36.44	-2.93%	11,564,254
2026-06-10	37.70	38.06	37.32	37.54	-1.05%	13,540,610
2026-06-09	37.80	38.04	37.40	37.94	+0.00%	12,683,002
2026-06-08	38.00	38.08	37.52	37.94	-0.68%	14,455,951
2026-06-05	38.80	39.06	38.20	38.20	-1.75%	16,269,383
2026-06-04	38.96	39.20	38.74	38.88	-0.21%	9,450,884
2026-06-03	39.22	39.34	38.82	38.96	-0.66%	12,189,988
2026-06-02	39.36	39.58	38.88	39.22	-1.11%	13,128,787
2026-06-01	40.38	40.48	39.34	39.66	-1.78%	16,272,221
2026-05-29	40.82	41.76	40.02	40.38	+0.20%	24,811,492
2026-05-28	39.84	40.86	39.30	40.30	+0.80%	17,402,044
2026-05-27	40.44	40.44	39.66	39.98	-1.14%	10,206,406
2026-05-26	41.48	41.48	40.36	40.44	-1.99%	10,475,197
2026-05-22	41.38	41.38	41.06	41.26	+0.29%	9,575,862
2026-05-21	41.00	41.40	40.64	41.14	+0.59%	10,207,730
2026-05-20	41.28	41.28	40.36	40.90	-1.06%	8,076,152
2026-05-19	40.92	41.56	40.64	41.34	+0.88%	9,684,877
2026-05-18	41.30	41.30	40.44	40.98	-1.63%	10,530,836
2026-05-15	42.06	42.06	41.34	41.66	-0.71%	6,763,602
2026-05-14	41.60	42.14	41.44	41.96	+1.30%	11,763,355
2026-05-13	41.80	41.80	41.12	41.42	-0.48%	8,366,075
2026-05-12	41.12	41.96	40.84	41.62	+1.07%	16,454,093
2026-05-11	40.88	41.18	40.86	41.18	+0.34%	9,576,124
2026-05-08	40.80	41.58	40.64	41.04	+0.10%	10,211,863
2026-05-07	40.58	41.00	40.30	41.00	+1.54%	16,724,874
2026-05-06	40.00	40.38	39.90	40.38	+1.00%	11,702,114
2026-05-05	39.62	39.98	38.94	39.98	+0.91%	9,712,970
2026-05-04	39.70	40.26	39.38	39.62	+1.07%	12,143,850
2026-04-30	39.30	39.34	38.90	39.20	-0.41%	9,595,392
2026-04-29	39.16	39.54	39.06	39.36	+1.03%	11,463,204
2026-04-28	38.60	39.12	38.60	38.96	+0.21%	7,747,502
2026-04-27	38.80	38.94	38.44	38.88	+0.15%	5,438,803
2026-04-24	38.60	38.86	38.36	38.82	-0.05%	4,728,099
2026-04-23	39.04	39.18	38.50	38.84	-0.51%	6,789,978
2026-04-22	38.54	39.08	38.06	39.04	+1.04%	10,078,395
2026-04-21	38.60	38.78	38.26	38.64	+0.57%	5,766,371
2026-04-20	38.58	38.66	38.14	38.42	-0.10%	6,866,135
2026-04-17	38.40	38.56	38.14	38.46	-0.10%	6,672,736
2026-04-16	38.50	38.68	38.32	38.50	-0.10%	8,729,291
2026-04-15	38.94	38.94	38.44	38.54	+0.10%	5,601,223
2026-04-14	38.38	38.58	38.08	38.50	+1.00%	10,313,600
2026-04-13	38.18	38.34	37.70	38.12	-1.19%	9,849,398
2026-04-10	38.00	38.58	37.98	38.58	+1.85%	16,406,005
2026-04-09	37.80	38.58	37.62	37.88	+0.48%	17,359,307
2026-04-08	36.98	37.80	36.98	37.70	+2.78%	15,263,058
2026-04-02	36.70	36.94	36.34	36.68	-0.05%	6,146,339
2026-04-01	36.60	36.90	36.30	36.70	+1.89%	10,365,294
2026-03-31	35.82	36.36	35.76	36.02	+0.50%	9,773,748
2026-03-30	36.06	36.06	35.50	35.84	-0.99%	9,209,285
2026-03-27	35.98	36.26	35.70	36.20	+0.61%	5,748,019
2026-03-26	36.60	36.60	35.80	35.98	-1.69%	12,108,065
2026-03-25	36.60	36.70	36.10	36.60	+0.88%	6,998,919
2026-03-24	35.96	36.40	35.82	36.28	+2.31%	9,238,011
2026-03-23	35.72	35.88	35.22	35.46	-2.15%	14,785,789
2026-03-20	36.66	36.82	36.08	36.24	-1.15%	16,634,217
2026-03-19	36.80	37.00	36.56	36.66	-1.61%	9,754,772
2026-03-18	37.08	37.50	37.00	37.26	+0.76%	13,536,751
2026-03-17	36.80	37.14	36.68	36.98	+0.71%	16,146,231
2026-03-16	36.98	37.20	36.30	36.72	-0.70%	11,011,559
2026-03-13	37.04	37.20	36.84	36.98	-0.86%	11,254,250
2026-03-12	37.80	37.80	37.02	37.30	-1.37%	10,997,478
2026-03-11	37.98	37.98	37.70	37.82	-0.42%	5,816,862
2026-03-10	37.96	38.00	37.56	37.98	+1.33%	6,887,703
2026-03-09	37.80	38.00	37.12	37.48	-2.09%	15,059,686
2026-03-06	38.00	38.44	37.92	38.28	+0.42%	10,273,673
2026-03-05	37.72	38.68	37.70	38.12	+1.71%	15,734,008
2026-03-04	38.12	38.20	37.24	37.48	-2.70%	22,323,413
2026-03-03	38.10	38.54	37.84	38.52	+1.53%	18,163,908
2026-03-02	38.50	38.60	37.44	37.94	-2.12%	17,686,441
2026-02-27	38.34	38.80	38.06	38.76	+1.04%	14,591,391
2026-02-26	38.50	39.06	38.30	38.36	+0.31%	16,228,701
2026-02-25	38.04	38.56	37.86	38.24	+0.84%	18,241,825
2026-02-24	37.66	38.10	37.54	37.92	+0.58%	12,088,558
2026-02-23	37.54	37.80	37.42	37.70	+1.24%	12,427,739
2026-02-20	37.12	37.58	36.70	37.24	+0.32%	13,681,932
2026-02-16	36.64	37.58	36.64	37.12	+1.31%	9,720,126
2026-02-13	36.46	37.24	36.46	36.64	-0.33%	10,764,224
2026-02-12	36.94	37.08	36.62	36.76	-0.33%	12,936,868
2026-02-11	35.60	37.00	35.60	36.88	+3.83%	30,975,551
2026-02-10	35.42	35.64	35.36	35.52	+0.28%	7,916,333
2026-02-09	35.30	35.56	35.22	35.42	+1.14%	8,456,906
2026-02-06	35.10	35.30	34.90	35.02	-1.24%	13,824,816
2026-02-05	35.10	35.54	35.02	35.46	+0.97%	10,367,716
2026-02-04	34.76	35.30	34.64	35.12	+0.86%	13,240,307
2026-02-03	35.20	35.50	34.82	34.82	-0.57%	11,508,599
2026-02-02	35.92	35.92	34.76	35.02	-2.51%	23,512,240
2026-01-30	36.08	36.28	35.72	35.92	-1.10%	16,764,608
2026-01-29	36.16	36.62	36.14	36.32	-0.11%	11,513,204
2026-01-28	35.70	36.50	35.70	36.36	+1.91%	19,992,585
2026-01-27	35.74	35.96	35.54	35.68	-0.45%	12,374,111
2026-01-26	35.48	36.20	35.40	35.84	+1.01%	12,062,211
2026-01-23	35.50	35.54	35.30	35.48	+0.23%	7,795,514
2026-01-22	35.06	35.54	35.06	35.40	+0.97%	9,916,760
2026-01-21	35.16	35.34	34.82	35.06	-1.07%	9,751,006
2026-01-20	35.20	35.56	35.16	35.44	+0.57%	11,859,873
2026-01-19	34.88	35.28	34.76	35.24	+0.23%	13,169,014
2026-01-16	34.98	35.24	34.90	35.16	+0.51%	17,502,442
2026-01-15	34.76	35.08	34.64	34.98	+0.63%	13,544,477
2026-01-14	34.78	34.94	34.52	34.76	-0.06%	11,502,296
2026-01-13	34.68	35.10	34.68	34.78	+0.29%	14,742,117
2026-01-12	34.60	34.74	34.40	34.68	+0.17%	13,902,066
2026-01-09	34.36	34.66	34.34	34.62	+0.76%	11,580,889
2026-01-08	34.58	34.80	34.26	34.36	-0.64%	14,642,546
2026-01-07	34.24	34.70	34.24	34.58	+1.11%	9,955,277
2026-01-06	34.64	34.70	34.18	34.20	-0.87%	20,320,656
2026-01-05	35.30	35.42	34.50	34.50	-1.99%	16,000,707
2026-01-02	34.96	35.22	34.82	35.20	+1.32%	6,945,795
2025-12-31	34.80	35.02	34.68	34.74	-0.17%	3,995,006
2025-12-30	34.80	34.98	34.60	34.80	+0.06%	6,085,470
2025-12-29	35.02	35.28	34.74	34.78	-0.69%	8,247,259
2025-12-24	34.80	35.18	34.80	35.02	+0.86%	4,429,829
2025-12-23	34.76	35.00	34.70	34.72	+0.12%	8,937,548
2025-12-22	35.00	35.18	34.60	34.68	-0.86%	8,806,033
2025-12-19	34.80	34.98	34.62	34.98	+1.16%	12,779,679
2025-12-18	34.22	34.82	34.14	34.58	+0.93%	10,942,685
2025-12-17	34.22	34.66	34.12	34.26	+0.18%	10,504,372
2025-12-16	34.44	34.64	34.12	34.20	-0.87%	10,623,217
2025-12-15	34.44	34.80	34.44	34.50	-0.81%	7,145,388
2025-12-12	34.80	34.98	34.62	34.78	+1.05%	12,066,353
2025-12-11	34.50	34.62	34.40	34.42	+0.53%	6,596,933
2025-12-10	34.60	34.64	34.16	34.24	-1.10%	14,414,187
2025-12-09	34.32	34.78	34.32	34.62	+0.87%	10,877,894
2025-12-08	35.00	35.04	34.30	34.32	-1.94%	19,415,091
2025-12-05	35.20	35.22	34.96	35.00	-0.79%	12,089,590
2025-12-04	35.16	35.36	35.04	35.28	+0.46%	7,700,952
2025-12-03	35.50	35.68	35.08	35.12	-1.62%	14,550,400
2025-12-02	36.06	36.50	35.64	35.70	-3.72%	11,818,230
2025-12-01	37.00	37.32	37.00	37.08	+0.54%	13,005,809
2025-11-28	36.80	36.98	36.64	36.88	+0.49%	9,986,135
2025-11-27	37.00	37.00	36.66	36.70	-0.81%	17,086,091
2025-11-26	37.10	37.46	37.00	37.00	+0.60%	15,776,692
2025-11-25	37.18	37.18	36.74	36.78	+0.49%	17,220,743
2025-11-24	36.10	36.84	36.10	36.60	+1.95%	34,292,254
2025-11-21	37.98	37.98	35.90	35.90	-7.47%	66,855,005
2025-11-20	41.66	42.42	38.52	38.80	-6.42%	41,622,953
2025-11-19	41.82	41.90	41.42	41.46	-0.86%	6,861,809
2025-11-18	41.86	42.00	41.62	41.82	-0.52%	7,517,856
2025-11-17	42.28	42.48	41.84	42.04	-0.57%	8,011,083
2025-11-14	41.90	42.32	41.84	42.28	+0.00%	8,337,422
2025-11-13	42.00	42.28	41.68	42.28	+0.52%	9,327,935
2025-11-12	41.66	42.36	41.60	42.06	+1.11%	14,807,305
2025-11-11	41.48	41.60	41.28	41.60	+0.29%	6,458,658
2025-11-10	41.60	41.76	41.34	41.48	+0.29%	5,456,662
2025-11-07	41.26	41.54	41.12	41.36	+0.19%	6,644,034
2025-11-06	40.92	41.34	40.92	41.28	+0.39%	7,299,089
2025-11-05	40.78	41.20	40.34	41.12	+0.19%	10,609,584
2025-11-04	41.24	41.44	40.86	41.04	-0.15%	7,995,402
2025-11-03	40.50	41.10	40.50	41.10	+1.53%	6,870,595
2025-10-31	41.12	41.18	40.48	40.48	-1.27%	8,298,878
2025-10-30	42.04	42.20	40.78	41.00	-0.77%	12,502,902
2025-10-28	40.70	41.46	40.70	41.32	+1.52%	11,336,366
2025-10-27	40.76	40.86	40.56	40.70	-0.15%	5,713,016
2025-10-24	40.60	40.76	40.40	40.76	+0.54%	6,253,929
2025-10-23	40.44	40.60	40.20	40.54	+0.25%	6,351,123
2025-10-22	40.62	40.90	40.40	40.44	-0.79%	7,148,544
2025-10-21	40.88	40.94	40.54	40.76	-0.29%	5,604,187
2025-10-20	40.50	40.88	40.34	40.88	+2.10%	7,703,071
2025-10-17	40.50	40.58	39.92	40.04	-1.48%	11,636,749
2025-10-16	40.80	40.94	40.30	40.64	-0.39%	5,972,911
2025-10-15	40.34	40.80	40.34	40.80	+1.09%	8,530,777
2025-10-14	40.62	40.74	40.26	40.36	-0.69%	7,862,399
2025-10-13	40.00	40.64	39.68	40.64	-0.54%	8,481,044
2025-10-10	40.76	40.96	40.58	40.86	+0.15%	5,439,897
2025-10-09	40.42	40.90	40.30	40.80	+0.89%	6,739,796
2025-10-08	40.52	40.74	40.08	40.44	-0.15%	6,291,050
2025-10-06	40.60	40.88	40.30	40.50	-0.25%	5,006,884
2025-10-03	40.26	40.68	40.26	40.60	+0.84%	8,015,076
2025-10-02	40.20	40.50	40.14	40.26	+0.65%	8,981,884
2025-09-30	40.22	40.54	39.84	40.00	-0.45%	7,946,617
2025-09-29	39.84	40.32	39.62	40.18	+1.11%	10,880,362
2025-09-26	39.60	39.82	39.28	39.74	+0.35%	7,360,698
2025-09-25	40.10	40.14	39.60	39.60	-1.15%	10,112,763
2025-09-24	40.04	40.46	40.00	40.06	-0.35%	9,815,806
2025-09-23	40.26	40.42	40.10	40.20	-0.45%	9,160,800
2025-09-22	40.80	40.98	40.24	40.38	-1.03%	12,433,820
2025-09-19	41.20	41.28	40.70	40.80	-1.16%	23,093,659
2025-09-18	41.30	41.68	41.10	41.28	-0.63%	10,046,219
2025-09-17	41.60	41.78	41.14	41.54	-0.62%	15,146,978
2025-09-16	42.02	42.18	41.66	41.80	-0.52%	9,559,538
2025-09-15	42.08	42.28	41.84	42.02	-0.76%	13,744,954
2025-09-12	42.48	42.54	41.92	42.34	+1.10%	11,773,246
2025-09-11	41.76	42.08	41.52	41.88	-0.19%	6,760,410
2025-09-10	41.84	42.10	41.64	41.96	+0.29%	10,735,401
2025-09-09	41.80	41.96	41.60	41.84	+0.34%	6,274,575
2025-09-08	41.50	42.08	41.50	41.70	+0.48%	4,182,857
2025-09-05	40.94	41.50	40.90	41.50	+1.37%	9,741,838
2025-09-04	41.34	41.40	40.74	40.94	-0.39%	8,932,008
2025-09-03	41.50	41.72	40.98	41.10	-0.44%	7,740,108
2025-09-02	41.62	41.66	41.12	41.28	-0.82%	5,437,301
2025-09-01	41.44	41.82	41.44	41.62	+0.43%	3,301,789
2025-08-29	41.60	41.80	41.44	41.44	-0.29%	4,473,468
2025-08-28	41.24	41.74	41.06	41.56	+0.73%	5,600,041
2025-08-27	41.78	41.90	41.06	41.26	-1.10%	9,454,742
2025-08-26	42.48	42.48	41.72	41.72	-1.70%	10,002,699
2025-08-25	42.70	42.80	42.34	42.44	+0.38%	6,624,131
2025-08-22	42.40	42.56	42.08	42.28	+0.52%	7,331,249
2025-08-21	41.90	42.38	41.84	42.06	+0.43%	4,866,757
2025-08-20	41.32	42.08	41.14	41.88	+1.06%	8,506,418
2025-08-19	41.14	41.52	40.90	41.44	+0.63%	12,969,005
2025-08-18	42.06	42.20	41.14	41.18	-2.23%	17,197,762
2025-08-15	42.50	42.74	42.10	42.12	-1.54%	16,585,888
2025-08-14	44.80	44.96	42.38	42.78	-4.08%	23,631,300
2025-08-13	44.16	44.66	44.04	44.60	+1.55%	9,651,764
2025-08-12	44.26	44.36	43.70	43.92	-0.77%	7,211,584
2025-08-11	44.28	44.56	43.86	44.26	+0.59%	4,028,815
2025-08-08	44.18	44.18	43.80	44.00	-0.41%	5,778,280
2025-08-07	43.70	44.44	43.70	44.18	+1.10%	7,478,327
2025-08-06	43.60	43.88	43.50	43.70	+0.23%	5,646,633
2025-08-05	43.18	43.80	43.18	43.60	+0.65%	6,745,222
2025-08-04	43.00	43.48	42.64	43.32	+0.98%	6,458,684
2025-08-01	43.90	43.90	42.90	42.90	-2.28%	10,860,930

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.25%). Worst month: Nov (-10.27%). Based on 2 years of daily data (2025–2026).

Jan-0.04%
Feb+10.25%
Mar-0.53%
Apr+2.59%
May+7.40%
Jun-3.07%
Jul+5.08%
Aug-3.40%
Sep-3.89%
Oct+0.55%
Nov-10.27%
Dec-6.31%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Link Real Estate Investment Trust's (0823.HK) latest close?

38.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is 0823.HK's 52-week high and low?

44.96 high and 34.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Link Real Estate Investment Trust's strongest and weakest month historically?

Historically, 0823.HK's strongest calendar month has been Feb (average +10.25%) and its weakest Nov (average -10.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.