C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.375 | 0.375 | 0.330 | 0.330 | 0.330 | 4,000 |
| 2024-08-09 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 6,000 |
| 2024-08-08 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-07 | 0.335 | 0.350 | 0.320 | 0.325 | 0.325 | 256,000 |
| 2024-08-06 | 0.325 | 0.385 | 0.325 | 0.385 | 0.385 | 122,000 |
| 2024-08-05 | 0.345 | 0.415 | 0.305 | 0.385 | 0.385 | 200,000 |
| 2024-08-02 | 0.290 | 0.330 | 0.290 | 0.330 | 0.330 | 132,000 |
| 2024-08-01 | 0.355 | 0.355 | 0.290 | 0.295 | 0.295 | 166,000 |
| 2024-07-31 | 0.305 | 0.330 | 0.285 | 0.320 | 0.320 | 544,000 |
| 2024-07-30 | 0.385 | 0.385 | 0.310 | 0.350 | 0.350 | 238,000 |
| 2024-07-29 | 0.405 | 0.405 | 0.380 | 0.390 | 0.390 | 98,000 |
| 2024-07-26 | 0.420 | 0.430 | 0.405 | 0.420 | 0.420 | 82,000 |
| 2024-07-25 | 0.420 | 0.425 | 0.400 | 0.400 | 0.400 | 278,000 |
| 2024-07-24 | 0.470 | 0.490 | 0.400 | 0.445 | 0.445 | 202,000 |
| 2024-07-23 | 0.500 | 0.530 | 0.450 | 0.470 | 0.470 | 100,000 |
| 2024-07-22 | 0.470 | 0.495 | 0.435 | 0.480 | 0.480 | 188,000 |
| 2024-07-19 | 0.495 | 0.560 | 0.420 | 0.540 | 0.540 | 174,000 |
| 2024-07-18 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 54,000 |
| 2024-07-17 | 0.470 | 0.620 | 0.410 | 0.520 | 0.520 | 198,000 |
| 2024-07-16 | 0.600 | 0.600 | 0.495 | 0.510 | 0.510 | 118,000 |
| 2024-07-15 | 0.540 | 0.620 | 0.540 | 0.550 | 0.550 | 104,000 |
| 2024-07-12 | 0.520 | 0.530 | 0.520 | 0.530 | 0.530 | 6,000 |
| 2024-07-11 | 0.570 | 0.570 | 0.460 | 0.490 | 0.490 | 288,000 |
| 2024-07-10 | 0.500 | 0.590 | 0.405 | 0.550 | 0.550 | 304,000 |
| 2024-07-09 | 0.530 | 0.620 | 0.355 | 0.560 | 0.560 | 536,000 |
| 2024-07-08 | 0.830 | 0.830 | 0.400 | 0.530 | 0.530 | 556,000 |
| 2024-07-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 8,000 |
| 2024-07-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2024-07-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-07-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 24,000 |
| 2024-06-28 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 36,000 |
| 2024-06-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 22,000 |
| 2024-06-26 | 1.000 | 1.000 | 0.930 | 0.960 | 0.960 | 48,000 |
| 2024-06-25 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 8,000 |
| 2024-06-24 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 8,000 |
| 2024-06-21 | 1.170 | 1.170 | 1.060 | 1.060 | 1.060 | 44,000 |
| 2024-06-20 | 1.190 | 1.200 | 1.080 | 1.150 | 1.150 | 360,000 |
| 2024-06-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-06-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-06-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-06-14 | 1.150 | 1.150 | 1.010 | 1.050 | 1.050 | 6,000 |
| 2024-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-12 | 0.940 | 1.060 | 0.940 | 1.030 | 1.030 | 20,000 |
| 2024-06-11 | 0.850 | 0.980 | 0.800 | 0.970 | 0.970 | 42,000 |
| 2024-06-07 | 1.080 | 1.140 | 0.900 | 0.920 | 0.920 | 98,000 |
| 2024-06-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 26,000 |
| 2024-06-05 | 1.080 | 1.090 | 1.040 | 1.090 | 1.090 | 34,000 |
| 2024-06-04 | 1.090 | 1.090 | 1.030 | 1.080 | 1.080 | 40,000 |
| 2024-06-03 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 12,000 |
| 2024-05-31 | 1.180 | 1.240 | 1.120 | 1.130 | 1.130 | 36,000 |
| 2024-05-30 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 56,000 |
| 2024-05-29 | 1.230 | 1.230 | 1.110 | 1.220 | 1.220 | 60,000 |
| 2024-05-28 | 1.100 | 1.300 | 1.100 | 1.270 | 1.270 | 30,000 |
| 2024-05-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,000 |
| 2024-05-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 8,000 |
| 2024-05-23 | 1.140 | 1.190 | 1.110 | 1.110 | 1.110 | 210,000 |
| 2024-05-22 | 1.250 | 1.250 | 1.180 | 1.200 | 1.200 | 98,000 |
| 2024-05-21 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 56,000 |
| 2024-05-20 | 1.500 | 1.500 | 1.360 | 1.360 | 1.360 | 66,000 |
| 2024-05-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
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.