Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.026	0.026	0.026	0.026	0.026	0
2023-11-15	0.026	0.026	0.026	0.026	0.026	0
2023-11-14	0.026	0.026	0.026	0.026	0.026	160
2023-11-13	0.026	0.026	0.026	0.026	0.026	64,000
2023-11-10	0.026	0.026	0.026	0.026	0.026	240
2023-11-09	0.027	0.027	0.027	0.027	0.027	0
2023-11-08	0.026	0.027	0.026	0.027	0.027	744,000
2023-11-07	0.026	0.026	0.026	0.026	0.026	0
2023-11-06	0.026	0.026	0.026	0.026	0.026	0
2023-11-03	0.023	0.026	0.023	0.026	0.026	606,000
2023-11-02	0.024	0.024	0.024	0.024	0.024	32,000
2023-11-01	0.024	0.024	0.024	0.024	0.024	0
2023-10-31	0.024	0.024	0.024	0.024	0.024	192,000
2023-10-30	0.027	0.027	0.027	0.027	0.027	0
2023-10-27	0.027	0.027	0.027	0.027	0.027	0
2023-10-26	0.027	0.027	0.027	0.027	0.027	0
2023-10-25	0.027	0.027	0.027	0.027	0.027	120,000
2023-10-24	0.025	0.025	0.025	0.025	0.025	216,000
2023-10-20	0.025	0.025	0.025	0.025	0.025	0
2023-10-19	0.025	0.025	0.025	0.025	0.025	0
2023-10-18	0.025	0.025	0.025	0.025	0.025	0
2023-10-17	0.024	0.025	0.024	0.025	0.025	488,000
2023-10-16	0.023	0.026	0.023	0.026	0.026	80,000
2023-10-13	0.024	0.024	0.024	0.024	0.024	840,000
2023-10-12	0.025	0.026	0.024	0.024	0.024	696,000
2023-10-11	0.025	0.027	0.025	0.027	0.027	528,000
2023-10-10	0.028	0.028	0.028	0.028	0.028	0
2023-10-09	0.028	0.028	0.028	0.028	0.028	0
2023-10-06	0.028	0.028	0.028	0.028	0.028	0
2023-10-05	0.028	0.028	0.028	0.028	0.028	336,000
2023-10-04	0.028	0.028	0.028	0.028	0.028	0
2023-10-03	0.028	0.028	0.028	0.028	0.028	0
2023-09-29	0.025	0.028	0.025	0.028	0.028	280,000
2023-09-28	0.026	0.026	0.026	0.026	0.026	80,000
2023-09-27	0.027	0.027	0.027	0.027	0.027	0
2023-09-26	0.027	0.027	0.027	0.027	0.027	0
2023-09-25	0.027	0.027	0.027	0.027	0.027	0
2023-09-22	0.027	0.027	0.027	0.027	0.027	0
2023-09-21	0.027	0.029	0.027	0.027	0.027	125,600
2023-09-20	0.028	0.028	0.027	0.027	0.027	1,536,000
2023-09-19	0.029	0.029	0.029	0.029	0.029	120,000
2023-09-18	0.029	0.029	0.028	0.028	0.028	864,000
2023-09-15	0.033	0.033	0.033	0.033	0.033	16,000
2023-09-14	0.033	0.033	0.033	0.033	0.033	0
2023-09-13	0.031	0.033	0.031	0.033	0.033	16,000
2023-09-12	0.033	0.034	0.032	0.033	0.033	640,000
2023-09-11	0.032	0.033	0.032	0.032	0.032	128,000
2023-09-07	0.034	0.036	0.032	0.032	0.032	1,272,000
2023-09-06	0.027	0.034	0.027	0.033	0.033	1,424,000
2023-09-05	0.030	0.031	0.030	0.031	0.031	102,913
2023-09-04	0.028	0.028	0.028	0.028	0.028	0
2023-08-31	0.028	0.028	0.028	0.028	0.028	0
2023-08-30	0.028	0.028	0.028	0.028	0.028	0
2023-08-29	0.026	0.028	0.026	0.028	0.028	394,000
2023-08-28	0.028	0.028	0.028	0.028	0.028	0
2023-08-25	0.027	0.028	0.025	0.028	0.028	544,000
2023-08-24	0.029	0.029	0.029	0.029	0.029	0
2023-08-23	0.029	0.029	0.029	0.029	0.029	0
2023-08-22	0.029	0.029	0.029	0.029	0.029	160,000
2023-08-21	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 13 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.