C Link Squared Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	4.040	4.130	4.020	4.080	1.360	264,000
2023-05-23	4.100	4.120	4.020	4.080	1.360	264,000
2023-05-22	4.050	4.120	3.990	4.060	1.353	260,000
2023-05-19	4.130	4.130	3.800	4.100	1.367	268,000
2023-05-18	4.130	4.130	4.010	4.030	1.343	264,000
2023-05-17	4.040	4.130	4.000	4.030	1.343	256,000
2023-05-16	4.140	4.140	4.000	4.040	1.347	252,000
2023-05-15	4.020	4.140	4.020	4.130	1.377	260,000
2023-05-12	4.030	4.140	4.030	4.140	1.380	260,000
2023-05-11	4.050	4.150	4.040	4.150	1.383	260,000
2023-05-10	4.210	4.210	4.090	4.090	1.363	252,000
2023-05-09	4.150	4.230	4.040	4.130	1.377	248,000
2023-05-08	4.110	4.210	4.110	4.210	1.403	248,000
2023-05-05	4.210	4.230	4.050	4.180	1.393	248,000
2023-05-04	4.020	4.150	4.020	4.150	1.383	272,000
2023-05-03	4.080	4.100	4.040	4.070	1.357	256,000
2023-05-02	4.020	4.080	4.020	4.080	1.360	260,000
2023-04-28	4.090	4.090	4.030	4.090	1.363	260,000
2023-04-27	4.050	4.130	4.030	4.090	1.363	256,000
2023-04-26	4.140	4.140	4.050	4.100	1.367	252,000
2023-04-25	4.020	4.170	4.020	4.140	1.380	260,000
2023-04-24	4.080	4.290	4.050	4.120	1.373	260,000
2023-04-21	4.310	4.340	4.050	4.160	1.387	244,000
2023-04-20	4.300	4.300	4.000	4.210	1.403	256,000
2023-04-19	4.050	4.200	4.020	4.190	1.397	268,000
2023-04-18	4.110	4.380	4.100	4.120	1.373	260,000
2023-04-17	4.080	4.380	4.050	4.160	1.387	252,000
2023-04-14	4.100	4.430	4.060	4.280	1.427	244,000
2023-04-13	4.370	4.370	4.090	4.090	1.363	244,000
2023-04-12	4.200	4.490	4.110	4.390	1.463	240,000
2023-04-11	4.360	4.360	4.100	4.210	1.403	248,000
2023-04-06	4.430	4.430	4.210	4.370	1.457	40,000
2023-04-04	4.450	4.450	4.450	4.450	1.483	16,000
2023-04-03	4.360	4.360	4.360	4.360	1.453	0
2023-03-31	4.360	4.360	4.360	4.360	1.453	0
2023-03-30	4.360	4.360	4.360	4.360	1.453	0
2023-03-29	4.360	4.360	4.360	4.360	1.453	0
2023-03-28	4.360	4.360	4.360	4.360	1.453	4,000
2023-03-27	4.230	4.230	4.230	4.230	1.410	0
2023-03-24	4.230	4.230	4.230	4.230	1.410	0
2023-03-23	4.230	4.230	4.230	4.230	1.410	0
2023-03-22	4.230	4.230	4.230	4.230	1.410	0
2023-03-21	4.230	4.230	4.230	4.230	1.410	0
2023-03-20	4.230	4.230	4.230	4.230	1.410	0
2023-03-17	4.230	4.230	4.230	4.230	1.410	0
2023-03-16	4.230	4.230	4.230	4.230	1.410	0
2023-03-15	4.160	4.160	4.160	4.160	1.387	0
2023-03-14	4.160	4.160	4.160	4.160	1.387	0
2023-03-13	4.160	4.160	4.160	4.160	1.387	0
2023-03-10	4.120	4.120	4.120	4.120	1.373	0
2023-03-09	4.120	4.120	4.120	4.120	1.373	0
2023-03-08	4.120	4.120	4.120	4.120	1.373	0
2023-03-07	4.120	4.120	4.120	4.120	1.373	0
2023-03-06	4.100	4.100	3.930	4.050	1.350	68,000
2023-03-03	3.840	4.250	3.840	4.250	1.417	12,000
2023-03-02	4.320	4.320	4.320	4.320	1.440	8,000
2023-03-01	4.350	4.350	4.060	4.060	1.353	16,000
2023-02-28	4.770	4.770	4.210	4.640	1.547	24,000
2023-02-27	4.800	4.800	4.720	4.720	1.573	4,000
2023-02-24	3.600	4.980	3.600	4.500	1.500	56,000

← NewerPage 15 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.