Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.028	0.028	0.027	0.027	0.027	224,000
2026-01-27	0.028	0.028	0.028	0.028	0.028	16,000
2026-01-26	0.029	0.029	0.029	0.029	0.029	24,000
2026-01-23	0.028	0.029	0.026	0.029	0.029	384,000
2026-01-22	0.028	0.028	0.028	0.028	0.028	408,200
2026-01-21	0.029	0.029	0.029	0.029	0.029	0
2026-01-20	0.028	0.029	0.028	0.029	0.029	544,000
2026-01-19	0.029	0.029	0.029	0.029	0.029	1,912,000
2026-01-16	0.031	0.039	0.029	0.030	0.030	21,816,000
2026-01-15	0.031	0.033	0.030	0.033	0.033	456,000
2026-01-14	0.033	0.033	0.033	0.033	0.033	0
2026-01-13	0.031	0.033	0.031	0.033	0.033	128,240
2026-01-12	0.033	0.033	0.033	0.033	0.033	0
2026-01-09	0.033	0.033	0.033	0.033	0.033	16,640
2026-01-08	0.031	0.033	0.031	0.033	0.033	168,240
2026-01-07	0.033	0.033	0.033	0.033	0.033	0
2026-01-06	0.032	0.033	0.032	0.033	0.033	264,000
2026-01-05	0.033	0.033	0.033	0.033	0.033	0
2026-01-02	0.033	0.033	0.033	0.033	0.033	0
2025-12-31	0.033	0.033	0.033	0.033	0.033	0
2025-12-30	0.031	0.033	0.031	0.033	0.033	345,000
2025-12-29	0.031	0.033	0.030	0.033	0.033	2,216,000
2025-12-24	0.032	0.034	0.032	0.034	0.034	40,000
2025-12-23	0.034	0.034	0.034	0.034	0.034	0
2025-12-22	0.032	0.034	0.032	0.034	0.034	24,000
2025-12-19	0.033	0.036	0.033	0.034	0.034	4,992,000
2025-12-18	0.033	0.033	0.033	0.033	0.033	0
2025-12-17	0.032	0.033	0.030	0.033	0.033	480,000
2025-12-16	0.032	0.033	0.032	0.033	0.033	96,000
2025-12-15	0.033	0.033	0.033	0.033	0.033	600,000
2025-12-12	0.031	0.032	0.030	0.032	0.032	1,384,000
2025-12-11	0.030	0.031	0.030	0.031	0.031	288,000
2025-12-10	0.032	0.033	0.029	0.031	0.031	7,117,400
2025-12-09	0.033	0.034	0.031	0.034	0.034	1,824,000
2025-12-08	0.032	0.033	0.031	0.033	0.033	328,000
2025-12-05	0.032	0.033	0.031	0.033	0.033	1,656,000
2025-12-04	0.033	0.034	0.031	0.034	0.034	1,104,000
2025-12-03	0.042	0.044	0.031	0.032	0.032	15,920,000
2025-12-02	0.036	0.039	0.035	0.039	0.039	2,176,000
2025-12-01	0.037	0.038	0.035	0.038	0.038	1,192,000
2025-11-28	0.038	0.038	0.035	0.037	0.037	1,600,000
2025-11-27	0.039	0.039	0.034	0.037	0.037	3,680,000
2025-11-26	0.034	0.035	0.032	0.035	0.035	2,696,000
2025-11-25	0.033	0.034	0.032	0.034	0.034	1,865,000
2025-11-24	0.033	0.035	0.033	0.034	0.034	848,000
2025-11-21	0.032	0.034	0.032	0.034	0.034	2,056,000
2025-11-20	0.034	0.042	0.031	0.033	0.033	20,464,000
2025-11-19	0.033	0.034	0.033	0.033	0.033	1,016,000
2025-11-18	0.033	0.035	0.033	0.035	0.035	664,000
2025-11-17	0.036	0.036	0.034	0.035	0.035	248,000
2025-11-14	0.036	0.036	0.036	0.036	0.036	267,200
2025-11-13	0.035	0.035	0.033	0.034	0.034	794,000
2025-11-12	0.034	0.037	0.034	0.035	0.035	1,160,000
2025-11-11	0.034	0.038	0.034	0.036	0.036	2,232,000
2025-11-10	0.038	0.038	0.035	0.035	0.035	408,000
2025-11-07	0.033	0.035	0.033	0.035	0.035	2,084,000
2025-11-06	0.030	0.033	0.030	0.033	0.033	1,352,000
2025-11-05	0.030	0.032	0.030	0.032	0.032	1,920,000
2025-11-04	0.030	0.032	0.029	0.032	0.032	336,000
2025-11-03	0.031	0.032	0.031	0.032	0.032	728,000

← NewerPage 4 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.