C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.990 | 4.990 | 4.000 | 4.000 | 1.333 | 32,000 |
| 2023-02-22 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-21 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-20 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-17 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-16 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-15 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-14 | 3.550 | 3.550 | 3.550 | 3.550 | 1.183 | 0 |
| 2023-02-13 | 3.580 | 3.580 | 3.580 | 3.580 | 1.193 | 0 |
| 2023-02-10 | 3.580 | 3.580 | 3.580 | 3.580 | 1.193 | 0 |
| 2023-02-09 | 3.200 | 3.590 | 3.200 | 3.580 | 1.193 | 16,000 |
| 2023-02-08 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-02-07 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-02-06 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-02-03 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-02-02 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-02-01 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-01-31 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-01-30 | 3.980 | 3.980 | 3.980 | 3.980 | 1.327 | 0 |
| 2023-01-27 | 3.990 | 3.990 | 3.990 | 3.990 | 1.330 | 0 |
| 2023-01-26 | 4.000 | 4.000 | 4.000 | 4.000 | 1.333 | 0 |
| 2023-01-20 | 4.000 | 4.000 | 4.000 | 4.000 | 1.333 | 0 |
| 2023-01-19 | 3.990 | 4.000 | 3.990 | 4.000 | 1.333 | 12,000 |
| 2023-01-18 | 4.290 | 4.290 | 4.290 | 4.290 | 1.430 | 0 |
| 2023-01-17 | 4.290 | 4.290 | 4.290 | 4.290 | 1.430 | 0 |
| 2023-01-16 | 4.290 | 4.290 | 4.290 | 4.290 | 1.430 | 0 |
| 2023-01-13 | 4.290 | 4.290 | 4.290 | 4.290 | 1.430 | 0 |
| 2023-01-12 | 4.240 | 4.290 | 4.240 | 4.290 | 1.430 | 8,000 |
| 2023-01-11 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-10 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-09 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-06 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-05 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-04 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2023-01-03 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2022-12-30 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2022-12-29 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2022-12-28 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-23 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-22 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-21 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-20 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-19 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-12-16 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 8,000 |
| 2022-12-15 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-14 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 8,000 |
| 2022-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-12 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-08 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 4,000 |
| 2022-12-07 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-06 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-12-05 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 12,000 |
| 2022-12-02 | 4.300 | 4.300 | 4.300 | 4.300 | 1.433 | 0 |
| 2022-12-01 | 4.300 | 4.300 | 4.300 | 4.300 | 1.433 | 0 |
| 2022-11-30 | 4.300 | 4.300 | 4.300 | 4.300 | 1.433 | 0 |
| 2022-11-29 | 4.340 | 4.340 | 4.340 | 4.340 | 1.447 | 0 |
| 2022-11-28 | 4.100 | 4.350 | 4.100 | 4.340 | 1.447 | 40,000 |
| 2022-11-25 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-11-24 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 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.