Chinlink International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.019	0.019	0.019	0.019	0.019	0
2025-05-09	0.021	0.021	0.021	0.021	0.021	88,000
2025-05-08	0.020	0.020	0.020	0.020	0.020	228,000
2025-05-07	0.019	0.020	0.019	0.019	0.019	1,080,000
2025-05-06	0.018	0.018	0.018	0.018	0.018	0
2025-05-02	0.018	0.018	0.017	0.018	0.018	960,000
2025-04-30	0.019	0.019	0.019	0.019	0.019	0
2025-04-29	0.019	0.019	0.019	0.019	0.019	408,000
2025-04-28	0.018	0.018	0.018	0.018	0.018	208,000
2025-04-25	0.018	0.020	0.018	0.020	0.020	216,000
2025-04-24	0.019	0.019	0.019	0.019	0.019	192,000
2025-04-23	0.019	0.019	0.019	0.019	0.019	440,000
2025-04-22	0.020	0.020	0.020	0.020	0.020	56,000
2025-04-17	0.018	0.019	0.018	0.019	0.019	856,000
2025-04-16	0.018	0.020	0.018	0.020	0.020	704,000
2025-04-15	0.019	0.020	0.019	0.020	0.020	336,000
2025-04-14	0.021	0.021	0.021	0.021	0.021	26,080
2025-04-11	0.019	0.019	0.019	0.019	0.019	776,000
2025-04-10	0.019	0.020	0.019	0.020	0.020	456,000
2025-04-09	0.019	0.020	0.019	0.020	0.020	155,200
2025-04-08	0.019	0.021	0.019	0.020	0.020	1,144,000
2025-04-07	0.021	0.021	0.019	0.021	0.021	1,632,000
2025-04-03	0.022	0.022	0.021	0.021	0.021	352,000
2025-04-02	0.022	0.022	0.022	0.022	0.022	531,200
2025-04-01	0.023	0.023	0.023	0.023	0.023	0
2025-03-31	0.023	0.023	0.023	0.023	0.023	128,000
2025-03-28	0.021	0.023	0.021	0.023	0.023	160,000
2025-03-27	0.021	0.021	0.021	0.021	0.021	0
2025-03-26	0.021	0.021	0.021	0.021	0.021	8,000
2025-03-25	0.021	0.021	0.021	0.021	0.021	11,200
2025-03-24	0.022	0.022	0.022	0.022	0.022	3,440
2025-03-21	0.021	0.022	0.020	0.022	0.022	792,000
2025-03-20	0.021	0.021	0.021	0.021	0.021	40,000
2025-03-19	0.022	0.022	0.021	0.022	0.022	176,000
2025-03-18	0.022	0.022	0.022	0.022	0.022	0
2025-03-17	0.021	0.022	0.021	0.022	0.022	38,400
2025-03-14	0.022	0.024	0.020	0.024	0.024	2,128,000
2025-03-13	0.024	0.024	0.023	0.023	0.023	1,784,000
2025-03-12	0.023	0.026	0.022	0.022	0.022	1,618,000
2025-03-11	0.021	0.021	0.021	0.021	0.021	0
2025-03-10	0.022	0.022	0.021	0.021	0.021	1,008,000
2025-03-07	0.023	0.023	0.023	0.023	0.023	0
2025-03-06	0.021	0.023	0.021	0.023	0.023	47,200
2025-03-05	0.023	0.023	0.023	0.023	0.023	24,000
2025-03-04	0.023	0.023	0.023	0.023	0.023	28,000
2025-03-03	0.023	0.024	0.021	0.021	0.021	728,000
2025-02-28	0.023	0.023	0.023	0.023	0.023	0
2025-02-27	0.023	0.023	0.023	0.023	0.023	0
2025-02-26	0.023	0.023	0.023	0.023	0.023	32,000
2025-02-25	0.024	0.024	0.024	0.024	0.024	0
2025-02-24	0.022	0.024	0.022	0.024	0.024	64,000
2025-02-21	0.025	0.025	0.023	0.023	0.023	1,136,000
2025-02-20	0.020	0.027	0.020	0.025	0.025	1,508,000
2025-02-19	0.020	0.020	0.020	0.020	0.020	280,000
2025-02-18	0.021	0.022	0.020	0.022	0.022	984,720
2025-02-17	0.021	0.021	0.021	0.021	0.021	0
2025-02-14	0.021	0.021	0.021	0.021	0.021	0
2025-02-13	0.021	0.021	0.021	0.021	0.021	216,000
2025-02-12	0.020	0.021	0.020	0.021	0.021	288,000
2025-02-11	0.021	0.021	0.021	0.021	0.021	144,000

← NewerPage 7 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.