Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.030	0.030	0.030	0.030	0.030	0
2023-08-17	0.027	0.030	0.026	0.030	0.030	736,000
2023-08-16	0.028	0.028	0.028	0.028	0.028	48,000
2023-08-15	0.029	0.029	0.029	0.029	0.029	96,000
2023-08-14	0.029	0.029	0.029	0.029	0.029	0
2023-08-11	0.030	0.030	0.029	0.029	0.029	166,000
2023-08-10	0.032	0.032	0.032	0.032	0.032	0
2023-08-09	0.032	0.032	0.032	0.032	0.032	0
2023-08-08	0.032	0.032	0.032	0.032	0.032	0
2023-08-07	0.032	0.032	0.032	0.032	0.032	0
2023-08-04	0.030	0.032	0.030	0.032	0.032	80,000
2023-08-03	0.032	0.032	0.032	0.032	0.032	0
2023-08-02	0.033	0.033	0.033	0.033	0.033	80
2023-08-01	0.033	0.033	0.033	0.033	0.033	88,000
2023-07-31	0.034	0.034	0.034	0.034	0.034	88,000
2023-07-28	0.032	0.033	0.032	0.033	0.033	496,000
2023-07-27	0.031	0.031	0.030	0.030	0.030	104,800
2023-07-26	0.029	0.029	0.028	0.028	0.028	128,000
2023-07-25	0.029	0.029	0.029	0.029	0.029	0
2023-07-24	0.029	0.029	0.029	0.029	0.029	0
2023-07-21	0.030	0.032	0.029	0.029	0.029	336,000
2023-07-20	0.030	0.030	0.030	0.030	0.030	560
2023-07-19	0.030	0.030	0.030	0.030	0.030	80,000
2023-07-18	0.028	0.031	0.028	0.031	0.031	16,000
2023-07-14	0.029	0.029	0.029	0.029	0.029	6,000
2023-07-13	0.029	0.031	0.029	0.029	0.029	504,000
2023-07-12	0.029	0.029	0.029	0.029	0.029	304,160
2023-07-11	0.030	0.030	0.030	0.030	0.030	0
2023-07-10	0.029	0.030	0.029	0.030	0.030	432,000
2023-07-07	0.032	0.032	0.032	0.032	0.032	0
2023-07-06	0.030	0.032	0.030	0.032	0.032	160,000
2023-07-05	0.032	0.032	0.032	0.032	0.032	40
2023-07-04	0.032	0.032	0.032	0.032	0.032	8,000
2023-07-03	0.030	0.032	0.030	0.032	0.032	224,000
2023-06-30	0.030	0.030	0.030	0.030	0.030	0
2023-06-29	0.033	0.033	0.029	0.030	0.030	6,008,000
2023-06-28	0.034	0.035	0.033	0.035	0.035	296,000
2023-06-27	0.036	0.036	0.036	0.036	0.036	0
2023-06-26	0.035	0.036	0.035	0.036	0.036	40,000
2023-06-23	0.034	0.034	0.034	0.034	0.034	8,160
2023-06-21	0.035	0.035	0.035	0.035	0.035	0
2023-06-20	0.035	0.035	0.035	0.035	0.035	0
2023-06-19	0.035	0.035	0.035	0.035	0.035	0
2023-06-16	0.034	0.035	0.034	0.035	0.035	504,240
2023-06-15	0.034	0.034	0.034	0.034	0.034	0
2023-06-14	0.034	0.034	0.034	0.034	0.034	0
2023-06-13	0.034	0.034	0.034	0.034	0.034	0
2023-06-12	0.031	0.034	0.031	0.034	0.034	368,000
2023-06-09	0.032	0.033	0.031	0.033	0.033	956,000
2023-06-08	0.031	0.033	0.031	0.033	0.033	304,000
2023-06-07	0.033	0.033	0.033	0.033	0.033	0
2023-06-06	0.032	0.033	0.032	0.033	0.033	112,000
2023-06-05	0.034	0.035	0.031	0.031	0.031	595,352
2023-06-02	0.029	0.033	0.029	0.033	0.033	48,000
2023-06-01	0.030	0.030	0.030	0.030	0.030	520,000
2023-05-31	0.032	0.033	0.028	0.032	0.032	1,288,000
2023-05-30	0.032	0.032	0.030	0.030	0.030	216,000
2023-05-29	0.031	0.031	0.031	0.031	0.031	80,000
2023-05-25	0.030	0.032	0.030	0.031	0.031	1,696,000
2023-05-24	0.032	0.032	0.030	0.031	0.031	1,328,000

← NewerPage 14 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.