C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-05-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-05-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-05-10 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 374,000 |
| 2024-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-08 | 1.500 | 1.560 | 1.320 | 1.360 | 1.360 | 206,000 |
| 2024-05-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-05-06 | 1.390 | 1.500 | 1.330 | 1.490 | 1.490 | 358,000 |
| 2024-05-03 | 1.630 | 1.630 | 1.420 | 1.480 | 1.480 | 184,000 |
| 2024-05-02 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 92,000 |
| 2024-04-30 | 1.530 | 1.580 | 1.400 | 1.520 | 1.520 | 264,000 |
| 2024-04-29 | 1.590 | 1.600 | 1.460 | 1.570 | 1.570 | 236,000 |
| 2024-04-26 | 1.600 | 1.670 | 1.500 | 1.560 | 1.560 | 308,000 |
| 2024-04-25 | 1.690 | 1.710 | 1.460 | 1.590 | 1.590 | 296,000 |
| 2024-04-24 | 1.530 | 1.670 | 1.530 | 1.540 | 1.540 | 220,000 |
| 2024-04-23 | 1.640 | 1.640 | 1.470 | 1.510 | 1.510 | 108,000 |
| 2024-04-22 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 38,000 |
| 2024-04-19 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 44,000 |
| 2024-04-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 34,000 |
| 2024-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 176,000 |
| 2024-04-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 220,000 |
| 2024-04-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 130,000 |
| 2024-04-12 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 144,000 |
| 2024-04-11 | 1.550 | 1.700 | 1.400 | 1.570 | 1.570 | 498,000 |
| 2024-04-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 12,000 |
| 2024-04-09 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 2,000 |
| 2024-04-08 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 2,000 |
| 2024-04-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2024-04-03 | 1.480 | 1.550 | 1.320 | 1.320 | 1.320 | 148,000 |
| 2024-04-02 | 1.260 | 1.480 | 1.090 | 1.300 | 1.300 | 200,000 |
| 2024-03-28 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2024-03-27 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-03-25 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 6,000 |
| 2024-03-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-03-21 | 1.190 | 1.320 | 1.190 | 1.250 | 1.250 | 14,000 |
| 2024-03-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 16,000 |
| 2024-03-19 | 1.310 | 1.330 | 1.140 | 1.180 | 1.180 | 88,000 |
| 2024-03-18 | 1.360 | 1.450 | 1.310 | 1.400 | 1.400 | 76,000 |
| 2024-03-15 | 1.540 | 1.670 | 1.350 | 1.350 | 1.350 | 68,000 |
| 2024-03-14 | 1.530 | 1.590 | 1.500 | 1.550 | 1.550 | 12,000 |
| 2024-03-13 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 34,000 |
| 2024-03-12 | 1.670 | 1.670 | 1.450 | 1.510 | 1.510 | 448,000 |
| 2024-03-11 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 150,000 |
| 2024-03-08 | 1.560 | 1.620 | 1.500 | 1.610 | 1.610 | 118,000 |
| 2024-03-07 | 1.690 | 1.690 | 1.450 | 1.520 | 1.520 | 450,000 |
| 2024-03-06 | 1.670 | 1.700 | 1.510 | 1.610 | 1.610 | 234,000 |
| 2024-03-05 | 1.700 | 1.700 | 1.530 | 1.680 | 1.680 | 194,000 |
| 2024-03-04 | 1.390 | 1.850 | 1.260 | 1.690 | 1.690 | 2,404,000 |
| 2024-03-01 | 1.260 | 1.320 | 1.100 | 1.320 | 1.320 | 972,000 |
| 2024-02-29 | 1.350 | 1.520 | 1.260 | 1.260 | 1.260 | 22,000 |
| 2024-02-28 | 1.390 | 1.390 | 1.220 | 1.280 | 1.280 | 22,000 |
| 2024-02-27 | 1.180 | 1.410 | 1.180 | 1.390 | 1.390 | 46,000 |
| 2024-02-26 | 1.230 | 1.490 | 1.230 | 1.450 | 1.450 | 420,000 |
| 2024-02-23 | 1.030 | 1.560 | 0.930 | 1.560 | 1.560 | 376,000 |
| 2024-02-22 | 1.550 | 1.720 | 1.350 | 1.540 | 1.540 | 168,000 |
| 2024-02-21 | 1.510 | 1.800 | 1.510 | 1.680 | 1.680 | 138,000 |
| 2024-02-20 | 1.420 | 1.650 | 1.220 | 1.510 | 1.510 | 234,000 |
| 2024-02-19 | 1.000 | 1.120 | 1.000 | 1.120 | 1.120 | 24,000 |
| 2024-02-16 | 1.020 | 1.160 | 1.020 | 1.160 | 1.160 | 22,000 |
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.