C Link Squared Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.450	1.500	1.450	1.500	1.500	12,000
2023-08-18	1.610	1.610	1.610	1.610	1.610	0
2023-08-17	1.650	1.650	1.620	1.620	1.620	4,000
2023-08-16	1.610	1.610	1.610	1.610	1.610	0
2023-08-15	1.640	1.640	1.640	1.640	1.640	0
2023-08-14	1.670	1.670	1.670	1.670	1.670	0
2023-08-11	1.670	1.670	1.670	1.670	1.670	0
2023-08-10	1.670	1.670	1.670	1.670	1.670	0
2023-08-09	1.700	1.700	1.670	1.670	1.670	16,000
2023-08-08	1.560	1.560	1.560	1.560	1.560	0
2023-08-07	1.580	1.670	1.440	1.560	1.560	424,000
2023-08-04	1.770	1.770	1.470	1.750	1.750	416,000
2023-08-03	1.580	1.580	1.580	1.580	1.580	0
2023-08-02	1.580	1.580	1.580	1.580	1.580	0
2023-08-01	1.580	1.580	1.580	1.580	1.580	0
2023-07-31	1.580	1.580	1.580	1.580	1.580	0
2023-07-28	1.650	1.650	1.520	1.580	1.580	632,000
2023-07-27	1.490	1.700	1.420	1.670	1.670	814,000
2023-07-26	1.370	1.520	1.370	1.490	1.490	714,000
2023-07-25	1.380	1.430	1.320	1.410	1.410	726,000
2023-07-24	1.390	1.490	1.380	1.430	1.430	732,000
2023-07-21	1.410	1.530	1.410	1.410	1.410	730,000
2023-07-20	1.420	1.510	1.360	1.490	1.490	706,000
2023-07-19	1.460	1.460	1.460	1.460	1.460	0
2023-07-18	1.470	1.470	1.460	1.460	1.460	30,000
2023-07-14	1.480	1.560	1.400	1.400	1.400	34,000
2023-07-13	1.460	1.540	1.430	1.480	1.480	58,000
2023-07-12	1.450	1.550	1.400	1.510	1.510	672,000
2023-07-11	1.420	1.560	1.420	1.490	1.490	688,000
2023-07-10	1.460	1.510	1.390	1.460	1.460	732,000
2023-07-07	1.470	1.530	1.430	1.430	1.430	336,000
2023-07-06	1.410	1.530	1.410	1.520	1.520	712,000
2023-07-05	1.520	1.560	1.360	1.430	1.430	742,000
2023-07-04	1.650	1.650	1.460	1.500	1.500	700,000
2023-07-03	1.710	1.710	1.510	1.510	1.510	694,000
2023-06-30	1.740	1.780	1.660	1.660	1.660	608,000
2023-06-29	1.770	1.780	1.750	1.750	1.750	38,000
2023-06-28	1.670	1.760	1.670	1.760	1.760	12,000
2023-06-27	1.690	1.740	1.620	1.720	1.720	684,000
2023-06-26	1.600	1.690	1.590	1.650	1.650	732,000
2023-06-23	1.730	1.730	1.570	1.610	1.610	660,000
2023-06-21	1.750	1.770	1.640	1.670	1.670	648,000
2023-06-20	1.690	1.780	1.680	1.740	1.740	684,000
2023-06-19	1.680	1.770	1.680	1.750	1.750	624,000
2023-06-16	1.580	1.750	1.560	1.750	1.750	720,000
2023-06-15	1.600	1.750	1.520	1.700	1.700	696,000
2023-06-14	1.770	1.800	1.560	1.660	1.660	648,000
2023-06-13	1.700	1.800	1.680	1.800	1.800	672,000
2023-06-12	1.717	1.767	1.690	1.747	1.747	672,000
2023-06-09	4.900	5.330	4.690	5.250	1.750	208,000
2023-06-08	4.730	5.000	4.730	4.990	1.663	216,000
2023-06-07	4.280	4.830	4.280	4.830	1.610	236,000
2023-06-06	4.110	4.400	4.110	4.380	1.460	244,000
2023-06-05	4.070	4.270	4.070	4.240	1.413	268,000
2023-06-02	4.040	4.200	4.040	4.160	1.387	256,000
2023-06-01	4.070	4.140	4.030	4.140	1.380	288,000
2023-05-31	4.080	4.090	4.030	4.060	1.353	260,000
2023-05-30	4.040	4.100	4.030	4.080	1.360	256,000
2023-05-29	4.010	4.100	4.010	4.100	1.367	260,000
2023-05-25	4.110	4.110	4.000	4.050	1.350	260,000

← NewerPage 14 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.