Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.026	0.026	0.026	0.026	0.026	16,000
2025-08-04	0.026	0.026	0.026	0.026	0.026	168,000
2025-08-01	0.026	0.026	0.026	0.026	0.026	8,000
2025-07-31	0.026	0.026	0.026	0.026	0.026	240,000
2025-07-30	0.026	0.026	0.026	0.026	0.026	120,000
2025-07-29	0.026	0.026	0.026	0.026	0.026	0
2025-07-28	0.026	0.026	0.026	0.026	0.026	364,000
2025-07-25	0.027	0.029	0.027	0.029	0.029	1,872,000
2025-07-24	0.025	0.027	0.025	0.027	0.027	392,080
2025-07-23	0.026	0.026	0.026	0.026	0.026	312,000
2025-07-22	0.026	0.026	0.026	0.026	0.026	192,120
2025-07-21	0.028	0.028	0.028	0.028	0.028	256,000
2025-07-18	0.028	0.029	0.028	0.028	0.028	552,000
2025-07-17	0.027	0.027	0.027	0.027	0.027	456,800
2025-07-16	0.027	0.027	0.027	0.027	0.027	456,800
2025-07-15	0.027	0.028	0.027	0.028	0.028	456,800
2025-07-14	0.028	0.028	0.026	0.027	0.027	664,000
2025-07-11	0.028	0.028	0.026	0.026	0.026	816,000
2025-07-10	0.025	0.028	0.025	0.026	0.026	1,944,000
2025-07-09	0.027	0.027	0.025	0.025	0.025	2,024,000
2025-07-08	0.027	0.027	0.027	0.027	0.027	0
2025-07-07	0.027	0.027	0.027	0.027	0.027	88,000
2025-07-04	0.027	0.027	0.027	0.027	0.027	0
2025-07-03	0.027	0.028	0.027	0.027	0.027	360,000
2025-07-02	0.029	0.029	0.027	0.028	0.028	144,000
2025-06-30	0.028	0.028	0.027	0.027	0.027	128,000
2025-06-27	0.030	0.030	0.030	0.030	0.030	304,000
2025-06-26	0.030	0.030	0.030	0.030	0.030	304,000
2025-06-25	0.027	0.028	0.026	0.027	0.027	2,272,000
2025-06-24	0.027	0.029	0.027	0.028	0.028	256,000
2025-06-23	0.027	0.027	0.027	0.027	0.027	992,000
2025-06-20	0.033	0.038	0.029	0.029	0.029	7,200,000
2025-06-19	0.031	0.034	0.028	0.031	0.031	2,816,000
2025-06-18	0.027	0.035	0.027	0.032	0.032	2,945,920
2025-06-17	0.027	0.028	0.027	0.027	0.027	2,096,000
2025-06-16	0.029	0.029	0.026	0.029	0.029	256,000
2025-06-13	0.028	0.029	0.028	0.028	0.028	1,456,000
2025-06-12	0.032	0.033	0.028	0.030	0.030	2,960,000
2025-06-11	0.032	0.033	0.030	0.033	0.033	1,376,000
2025-06-10	0.033	0.034	0.030	0.033	0.033	3,584,000
2025-06-09	0.032	0.034	0.032	0.034	0.034	1,400,000
2025-06-06	0.032	0.033	0.031	0.032	0.032	752,000
2025-06-05	0.029	0.035	0.029	0.031	0.031	9,536,960
2025-06-04	0.026	0.029	0.026	0.029	0.029	3,408,000
2025-06-03	0.026	0.027	0.025	0.027	0.027	1,656,000
2025-06-02	0.027	0.028	0.025	0.025	0.025	576,000
2025-05-30	0.026	0.027	0.025	0.027	0.027	1,016,000
2025-05-29	0.025	0.026	0.024	0.026	0.026	616,000
2025-05-28	0.023	0.025	0.023	0.025	0.025	960,000
2025-05-27	0.026	0.027	0.023	0.024	0.024	4,458,400
2025-05-26	0.026	0.027	0.025	0.027	0.027	136,000
2025-05-23	0.026	0.027	0.024	0.026	0.026	1,728,000
2025-05-22	0.027	0.027	0.025	0.026	0.026	872,000
2025-05-21	0.026	0.027	0.023	0.027	0.027	3,792,000
2025-05-20	0.027	0.028	0.025	0.027	0.027	7,762,000
2025-05-19	0.023	0.049	0.021	0.027	0.027	121,660,000
2025-05-16	0.019	0.021	0.019	0.021	0.021	760,000
2025-05-15	0.019	0.021	0.019	0.019	0.019	904,000
2025-05-14	0.022	0.026	0.020	0.021	0.021	6,040,000
2025-05-13	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 6 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.