C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 0 |
| 2022-11-22 | 4.100 | 4.100 | 4.100 | 4.100 | 1.367 | 8,000 |
| 2022-11-21 | 4.210 | 4.210 | 4.210 | 4.210 | 1.403 | 0 |
| 2022-11-18 | 4.210 | 4.210 | 4.210 | 4.210 | 1.403 | 0 |
| 2022-11-17 | 4.210 | 4.210 | 4.210 | 4.210 | 1.403 | 4,000 |
| 2022-11-16 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2022-11-15 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 0 |
| 2022-11-14 | 4.240 | 4.240 | 4.240 | 4.240 | 1.413 | 12,000 |
| 2022-11-11 | 4.250 | 4.250 | 4.250 | 4.250 | 1.417 | 0 |
| 2022-11-10 | 4.290 | 4.290 | 4.280 | 4.280 | 1.427 | 4,000 |
| 2022-11-09 | 4.130 | 4.130 | 4.130 | 4.130 | 1.377 | 20,000 |
| 2022-11-08 | 4.170 | 4.170 | 4.170 | 4.170 | 1.390 | 0 |
| 2022-11-07 | 4.170 | 4.170 | 4.170 | 4.170 | 1.390 | 4,000 |
| 2022-11-04 | 4.260 | 4.410 | 4.260 | 4.400 | 1.467 | 32,000 |
| 2022-11-03 | 4.380 | 4.380 | 4.250 | 4.250 | 1.417 | 24,000 |
| 2022-11-02 | 4.270 | 4.270 | 4.170 | 4.170 | 1.390 | 32,000 |
| 2022-11-01 | 4.430 | 4.430 | 4.400 | 4.400 | 1.467 | 52,000 |
| 2022-10-31 | 4.250 | 4.250 | 4.160 | 4.160 | 1.387 | 28,000 |
| 2022-10-28 | 4.230 | 4.230 | 4.230 | 4.230 | 1.410 | 0 |
| 2022-10-27 | 4.500 | 4.600 | 4.210 | 4.230 | 1.410 | 176,000 |
| 2022-10-26 | 4.400 | 4.540 | 4.300 | 4.490 | 1.497 | 184,000 |
| 2022-10-25 | 4.500 | 4.500 | 4.430 | 4.430 | 1.477 | 56,000 |
| 2022-10-24 | 4.440 | 4.440 | 4.440 | 4.440 | 1.480 | 0 |
| 2022-10-21 | 4.030 | 4.500 | 4.030 | 4.500 | 1.500 | 60,000 |
| 2022-10-20 | 4.030 | 4.030 | 4.030 | 4.030 | 1.343 | 0 |
| 2022-10-19 | 4.030 | 4.030 | 4.030 | 4.030 | 1.343 | 0 |
| 2022-10-18 | 4.030 | 4.030 | 4.030 | 4.030 | 1.343 | 0 |
| 2022-10-17 | 4.130 | 4.130 | 4.030 | 4.030 | 1.343 | 16,000 |
| 2022-10-14 | 4.430 | 4.900 | 4.030 | 4.030 | 1.343 | 260,399 |
| 2022-10-13 | 4.410 | 4.410 | 4.410 | 4.410 | 1.470 | 0 |
| 2022-10-12 | 4.430 | 4.430 | 4.430 | 4.430 | 1.477 | 0 |
| 2022-10-11 | 4.440 | 4.440 | 4.440 | 4.440 | 1.480 | 0 |
| 2022-10-10 | 4.440 | 4.440 | 4.440 | 4.440 | 1.480 | 0 |
| 2022-10-07 | 3.000 | 4.450 | 3.000 | 4.450 | 1.483 | 12,000 |
| 2022-10-06 | 4.470 | 4.470 | 4.450 | 4.450 | 1.483 | 16,000 |
| 2022-10-05 | 3.140 | 4.800 | 3.140 | 4.500 | 1.500 | 704,000 |
| 2022-10-03 | 3.140 | 3.140 | 3.140 | 3.140 | 1.047 | 0 |
| 2022-09-30 | 3.020 | 3.140 | 3.020 | 3.140 | 1.047 | 32,000 |
| 2022-09-29 | 2.910 | 2.910 | 2.910 | 2.910 | 0.970 | 0 |
| 2022-09-28 | 2.910 | 2.910 | 2.910 | 2.910 | 0.970 | 8,000 |
| 2022-09-27 | 2.850 | 2.850 | 2.850 | 2.850 | 0.950 | 0 |
| 2022-09-26 | 3.090 | 3.090 | 2.850 | 2.850 | 0.950 | 56,000 |
| 2022-09-23 | 3.300 | 3.300 | 3.300 | 3.300 | 1.100 | 0 |
| 2022-09-22 | 3.300 | 3.310 | 3.270 | 3.300 | 1.100 | 68,000 |
| 2022-09-21 | 3.600 | 3.600 | 3.600 | 3.600 | 1.200 | 0 |
| 2022-09-20 | 3.490 | 3.800 | 3.490 | 3.600 | 1.200 | 72,000 |
| 2022-09-19 | 3.190 | 3.270 | 3.190 | 3.270 | 1.090 | 8,000 |
| 2022-09-16 | 3.170 | 3.310 | 3.150 | 3.310 | 1.103 | 48,000 |
| 2022-09-15 | 3.460 | 3.460 | 3.460 | 3.460 | 1.153 | 4,000 |
| 2022-09-14 | 3.170 | 3.460 | 3.170 | 3.460 | 1.153 | 16,000 |
| 2022-09-13 | 3.500 | 3.500 | 3.500 | 3.500 | 1.167 | 0 |
| 2022-09-09 | 3.450 | 3.500 | 3.450 | 3.500 | 1.167 | 12,000 |
| 2022-09-08 | 3.270 | 3.360 | 3.270 | 3.360 | 1.120 | 12,000 |
| 2022-09-07 | 3.570 | 3.710 | 3.220 | 3.690 | 1.230 | 52,000 |
| 2022-09-06 | 3.550 | 3.570 | 3.550 | 3.570 | 1.190 | 36,000 |
| 2022-09-05 | 3.980 | 3.980 | 3.760 | 3.780 | 1.260 | 68,000 |
| 2022-09-02 | 3.970 | 3.970 | 3.750 | 3.750 | 1.250 | 36,000 |
| 2022-09-01 | 3.760 | 3.760 | 3.750 | 3.750 | 1.250 | 16,000 |
| 2022-08-31 | 3.760 | 3.760 | 3.760 | 3.760 | 1.253 | 12,000 |
| 2022-08-30 | 3.970 | 3.970 | 3.970 | 3.970 | 1.323 | 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.