Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.035	0.038	0.034	0.038	0.038	928,000
2024-05-14	0.038	0.038	0.032	0.038	0.038	472,000
2024-05-13	0.037	0.037	0.035	0.037	0.037	368,000
2024-05-10	0.028	0.035	0.028	0.035	0.035	87,000
2024-05-09	0.032	0.032	0.032	0.032	0.032	0
2024-05-08	0.035	0.036	0.027	0.032	0.032	80,000
2024-05-07	0.035	0.035	0.035	0.035	0.035	160,000
2024-05-06	0.034	0.034	0.034	0.034	0.034	0
2024-05-03	0.034	0.034	0.034	0.034	0.034	16,000
2024-05-02	0.035	0.035	0.031	0.034	0.034	48,000
2024-04-30	0.035	0.035	0.033	0.035	0.035	40,000
2024-04-29	0.034	0.034	0.034	0.034	0.034	16,000
2024-04-26	0.034	0.034	0.032	0.034	0.034	152,000
2024-04-25	0.034	0.034	0.034	0.034	0.034	24,000
2024-04-24	0.033	0.033	0.030	0.030	0.030	96,000
2024-04-23	0.032	0.032	0.032	0.032	0.032	0
2024-04-22	0.028	0.032	0.027	0.032	0.032	168,000
2024-04-19	0.027	0.031	0.027	0.030	0.030	48,000
2024-04-18	0.030	0.032	0.028	0.030	0.030	328,000
2024-04-17	0.034	0.034	0.034	0.034	0.034	0
2024-04-16	0.034	0.034	0.034	0.034	0.034	0
2024-04-15	0.034	0.034	0.034	0.034	0.034	0
2024-04-12	0.034	0.034	0.034	0.034	0.034	0
2024-04-11	0.034	0.034	0.034	0.034	0.034	0
2024-04-10	0.034	0.034	0.034	0.034	0.034	0
2024-04-09	0.034	0.034	0.034	0.034	0.034	8,000
2024-04-08	0.031	0.032	0.031	0.032	0.032	672,000
2024-04-05	0.031	0.031	0.031	0.031	0.031	320,000
2024-04-03	0.031	0.031	0.030	0.031	0.031	800,000
2024-04-02	0.031	0.033	0.031	0.033	0.033	8,000
2024-03-28	0.031	0.034	0.031	0.034	0.034	184,000
2024-03-27	0.035	0.035	0.035	0.035	0.035	0
2024-03-26	0.035	0.035	0.035	0.035	0.035	0
2024-03-25	0.035	0.035	0.035	0.035	0.035	0
2024-03-22	0.035	0.035	0.033	0.035	0.035	75,000
2024-03-21	0.035	0.035	0.035	0.035	0.035	40,000
2024-03-20	0.034	0.035	0.034	0.035	0.035	177,600
2024-03-19	0.035	0.035	0.031	0.034	0.034	32,000
2024-03-18	0.035	0.035	0.035	0.035	0.035	0
2024-03-15	0.036	0.036	0.034	0.036	0.036	48,000
2024-03-14	0.035	0.036	0.035	0.036	0.036	48,000
2024-03-13	0.034	0.035	0.031	0.035	0.035	278,000
2024-03-12	0.031	0.032	0.030	0.032	0.032	64,000
2024-03-11	0.034	0.034	0.031	0.032	0.032	216,000
2024-03-08	0.028	0.040	0.028	0.034	0.034	652,800
2024-03-07	0.032	0.032	0.032	0.032	0.032	0
2024-03-06	0.032	0.032	0.032	0.032	0.032	1,032,000
2024-03-05	0.031	0.033	0.031	0.032	0.032	688,000
2024-03-04	0.034	0.034	0.030	0.031	0.031	2,064,000
2024-03-01	0.036	0.036	0.036	0.036	0.036	0
2024-02-29	0.031	0.036	0.031	0.036	0.036	40,000
2024-02-28	0.037	0.037	0.037	0.037	0.037	0
2024-02-27	0.039	0.039	0.038	0.038	0.038	40,000
2024-02-26	0.034	0.039	0.034	0.036	0.036	304,000
2024-02-23	0.038	0.038	0.035	0.036	0.036	48,000
2024-02-22	0.031	0.036	0.031	0.034	0.034	472,000
2024-02-21	0.037	0.037	0.037	0.037	0.037	16,000
2024-02-20	0.039	0.039	0.039	0.039	0.039	0
2024-02-19	0.039	0.039	0.039	0.039	0.039	8,880
2024-02-16	0.038	0.038	0.038	0.038	0.038	0

← NewerPage 11 of 21 · 1,229 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.