C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.900 | 3.980 | 3.900 | 3.980 | 1.327 | 8,000 |
| 2022-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 1.300 | 0 |
| 2022-08-25 | 4.000 | 4.000 | 3.980 | 3.980 | 1.327 | 12,000 |
| 2022-08-24 | 3.820 | 4.040 | 3.610 | 3.680 | 1.227 | 196,000 |
| 2022-08-23 | 3.750 | 3.750 | 3.750 | 3.750 | 1.250 | 0 |
| 2022-08-22 | 3.750 | 3.750 | 3.750 | 3.750 | 1.250 | 0 |
| 2022-08-19 | 3.810 | 3.810 | 3.750 | 3.750 | 1.250 | 36,000 |
| 2022-08-18 | 3.830 | 3.830 | 3.760 | 3.800 | 1.267 | 20,000 |
| 2022-08-17 | 3.850 | 3.850 | 3.830 | 3.850 | 1.283 | 12,000 |
| 2022-08-16 | 3.890 | 4.040 | 3.760 | 3.960 | 1.320 | 48,000 |
| 2022-08-15 | 3.980 | 3.980 | 3.890 | 3.890 | 1.297 | 4,000 |
| 2022-08-12 | 3.850 | 3.880 | 3.760 | 3.760 | 1.253 | 32,000 |
| 2022-08-11 | 3.970 | 3.970 | 3.970 | 3.970 | 1.323 | 4,000 |
| 2022-08-10 | 3.900 | 4.000 | 3.900 | 4.000 | 1.333 | 24,000 |
| 2022-08-09 | 4.010 | 4.010 | 4.010 | 4.010 | 1.337 | 0 |
| 2022-08-08 | 3.700 | 4.080 | 3.700 | 4.020 | 1.340 | 64,000 |
| 2022-08-05 | 3.890 | 3.890 | 3.870 | 3.870 | 1.290 | 8,000 |
| 2022-08-04 | 3.930 | 3.950 | 3.930 | 3.950 | 1.317 | 4,000 |
| 2022-08-03 | 3.850 | 4.090 | 3.850 | 4.080 | 1.360 | 56,000 |
| 2022-08-02 | 4.050 | 4.050 | 4.000 | 4.000 | 1.333 | 40,000 |
| 2022-08-01 | 4.050 | 4.050 | 3.800 | 3.800 | 1.267 | 8,000 |
| 2022-07-29 | 3.770 | 4.000 | 3.770 | 3.990 | 1.330 | 8,000 |
| 2022-07-28 | 3.710 | 4.050 | 3.600 | 4.050 | 1.350 | 64,000 |
| 2022-07-27 | 3.810 | 3.810 | 3.750 | 3.750 | 1.250 | 20,000 |
| 2022-07-26 | 4.070 | 4.070 | 3.840 | 3.840 | 1.280 | 12,000 |
| 2022-07-25 | 3.980 | 3.980 | 3.850 | 3.850 | 1.283 | 40,000 |
| 2022-07-22 | 4.200 | 4.200 | 4.140 | 4.140 | 1.380 | 1,036,000 |
| 2022-07-21 | 4.170 | 4.200 | 4.160 | 4.160 | 1.387 | 16,000 |
| 2022-07-20 | 4.160 | 4.190 | 3.940 | 4.170 | 1.390 | 28,000 |
| 2022-07-19 | 3.860 | 4.170 | 3.860 | 4.160 | 1.387 | 40,000 |
| 2022-07-18 | 3.810 | 3.970 | 3.810 | 3.970 | 1.323 | 4,000 |
| 2022-07-15 | 4.080 | 4.200 | 3.920 | 4.000 | 1.333 | 244,000 |
| 2022-07-14 | 3.920 | 4.100 | 3.760 | 4.040 | 1.347 | 280,000 |
| 2022-07-13 | 3.780 | 3.810 | 3.780 | 3.810 | 1.270 | 8,000 |
| 2022-07-12 | 3.770 | 3.940 | 3.770 | 3.940 | 1.313 | 20,000 |
| 2022-07-11 | 3.940 | 3.940 | 3.900 | 3.910 | 1.303 | 16,000 |
| 2022-07-08 | 3.900 | 4.100 | 3.750 | 3.770 | 1.257 | 516,000 |
| 2022-07-07 | 3.520 | 4.000 | 3.450 | 3.960 | 1.320 | 92,000 |
| 2022-07-06 | 3.610 | 4.000 | 3.250 | 3.720 | 1.240 | 188,000 |
| 2022-07-05 | 3.850 | 3.850 | 3.390 | 3.770 | 1.257 | 76,000 |
| 2022-07-04 | 3.390 | 3.900 | 3.190 | 3.900 | 1.300 | 544,000 |
| 2022-06-30 | 3.450 | 3.450 | 3.360 | 3.390 | 1.130 | 48,000 |
| 2022-06-29 | 3.270 | 3.500 | 3.270 | 3.400 | 1.133 | 328,000 |
| 2022-06-28 | 2.900 | 3.200 | 2.860 | 3.150 | 1.050 | 148,000 |
| 2022-06-27 | 2.790 | 3.100 | 2.510 | 3.050 | 1.017 | 112,000 |
| 2022-06-24 | 2.340 | 3.000 | 2.220 | 2.750 | 0.917 | 308,000 |
| 2022-06-23 | 2.450 | 2.580 | 2.360 | 2.370 | 0.790 | 368,000 |
| 2022-06-22 | 2.320 | 2.550 | 2.290 | 2.360 | 0.787 | 200,000 |
| 2022-06-21 | 2.420 | 2.420 | 2.140 | 2.270 | 0.757 | 80,000 |
| 2022-06-20 | 2.330 | 2.350 | 2.210 | 2.340 | 0.780 | 60,000 |
| 2022-06-17 | 2.370 | 2.380 | 2.040 | 2.130 | 0.710 | 80,000 |
| 2022-06-16 | 2.000 | 2.370 | 2.000 | 2.180 | 0.727 | 140,000 |
| 2022-06-15 | 2.100 | 2.120 | 2.100 | 2.120 | 0.707 | 4,000 |
| 2022-06-14 | 2.100 | 2.100 | 2.020 | 2.050 | 0.683 | 44,000 |
| 2022-06-13 | 2.150 | 2.150 | 2.150 | 2.150 | 0.717 | 8,000 |
| 2022-06-10 | 2.160 | 2.380 | 2.150 | 2.160 | 0.720 | 64,000 |
| 2022-06-09 | 2.120 | 2.240 | 2.120 | 2.240 | 0.747 | 32,000 |
| 2022-06-08 | 2.180 | 2.180 | 2.180 | 2.180 | 0.727 | 0 |
| 2022-06-07 | 2.170 | 2.390 | 2.130 | 2.200 | 0.733 | 40,000 |
| 2022-06-06 | 2.110 | 2.190 | 2.110 | 2.190 | 0.730 | 52,000 |
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.