Chinlink International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.025	0.025	0.025	0.025	0.025	1
2024-08-09	0.025	0.025	0.025	0.025	0.025	0
2024-08-08	0.025	0.025	0.025	0.025	0.025	1
2024-08-07	0.026	0.026	0.025	0.025	0.025	23,961
2024-08-06	0.023	0.023	0.023	0.023	0.023	1
2024-08-05	0.021	0.023	0.021	0.023	0.023	48,534
2024-08-02	0.024	0.024	0.024	0.024	0.024	8,001
2024-08-01	0.023	0.023	0.023	0.023	0.023	256,000
2024-07-31	0.023	0.023	0.023	0.023	0.023	8,000
2024-07-30	0.026	0.026	0.021	0.022	0.022	1,584,000
2024-07-29	0.025	0.025	0.025	0.025	0.025	8,000
2024-07-26	0.024	0.024	0.024	0.024	0.024	0
2024-07-25	0.024	0.024	0.024	0.024	0.024	0
2024-07-24	0.026	0.026	0.023	0.024	0.024	488,000
2024-07-23	0.026	0.026	0.026	0.026	0.026	8,000
2024-07-22	0.025	0.026	0.025	0.026	0.026	472,000
2024-07-19	0.023	0.025	0.022	0.025	0.025	488,000
2024-07-18	0.025	0.025	0.025	0.025	0.025	0
2024-07-17	0.025	0.025	0.025	0.025	0.025	0
2024-07-16	0.025	0.025	0.025	0.025	0.025	0
2024-07-15	0.025	0.025	0.025	0.025	0.025	0
2024-07-12	0.026	0.026	0.025	0.026	0.026	232,000
2024-07-11	0.025	0.025	0.025	0.025	0.025	0
2024-07-10	0.025	0.025	0.025	0.025	0.025	2,000
2024-07-09	0.026	0.026	0.025	0.025	0.025	176,000
2024-07-08	0.025	0.026	0.024	0.026	0.026	296,000
2024-07-05	0.024	0.024	0.024	0.024	0.024	0
2024-07-04	0.024	0.024	0.024	0.024	0.024	40,000
2024-07-03	0.024	0.025	0.023	0.023	0.023	1,416,000
2024-07-02	0.025	0.025	0.025	0.025	0.025	320,000
2024-06-28	0.026	0.027	0.026	0.026	0.026	360,000
2024-06-27	0.025	0.029	0.025	0.027	0.027	192,000
2024-06-26	0.027	0.027	0.026	0.027	0.027	216,000
2024-06-25	0.028	0.029	0.027	0.028	0.028	1,712,000
2024-06-24	0.029	0.029	0.028	0.028	0.028	760,000
2024-06-21	0.029	0.029	0.029	0.029	0.029	544,000
2024-06-20	0.029	0.030	0.029	0.029	0.029	920,000
2024-06-19	0.030	0.030	0.030	0.030	0.030	488,000
2024-06-18	0.031	0.031	0.030	0.030	0.030	456,000
2024-06-17	0.031	0.032	0.031	0.031	0.031	104,000
2024-06-14	0.030	0.032	0.030	0.032	0.032	504,000
2024-06-13	0.031	0.031	0.031	0.031	0.031	5,200
2024-06-12	0.030	0.031	0.030	0.031	0.031	24,000
2024-06-11	0.031	0.032	0.031	0.031	0.031	936,000
2024-06-07	0.030	0.035	0.030	0.033	0.033	1,696,000
2024-06-06	0.030	0.030	0.030	0.030	0.030	960,000
2024-06-05	0.030	0.030	0.030	0.030	0.030	72,000
2024-06-04	0.029	0.029	0.029	0.029	0.029	321,000
2024-06-03	0.031	0.031	0.031	0.031	0.031	0
2024-05-31	0.031	0.031	0.031	0.031	0.031	0
2024-05-30	0.030	0.031	0.030	0.031	0.031	352,000
2024-05-29	0.031	0.034	0.031	0.032	0.032	2,240,000
2024-05-28	0.031	0.031	0.031	0.031	0.031	160
2024-05-27	0.034	0.034	0.031	0.031	0.031	504,000
2024-05-24	0.038	0.038	0.030	0.033	0.033	1,728,000
2024-05-23	0.033	0.033	0.033	0.033	0.033	88,000
2024-05-22	0.033	0.033	0.033	0.033	0.033	0
2024-05-21	0.034	0.036	0.033	0.033	0.033	256,320
2024-05-20	0.034	0.035	0.034	0.034	0.034	472,000
2024-05-17	0.040	0.040	0.036	0.038	0.038	832,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.