C Link Squared Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.460	2.460	2.100	2.130	0.710	56,000
2022-06-01	2.130	2.180	2.020	2.160	0.720	56,000
2022-05-31	2.270	2.270	2.170	2.170	0.723	4,000
2022-05-30	2.290	2.290	2.270	2.270	0.757	4,000
2022-05-27	2.250	2.250	2.200	2.200	0.733	16,000
2022-05-26	2.470	2.470	2.000	2.140	0.713	84,000
2022-05-25	2.350	2.380	2.290	2.380	0.793	16,000
2022-05-24	2.540	2.540	2.410	2.410	0.803	4,000
2022-05-23	2.440	2.440	2.320	2.330	0.777	20,000
2022-05-20	2.260	2.390	2.260	2.380	0.793	8,000
2022-05-19	2.230	2.310	2.230	2.310	0.770	4,000
2022-05-18	2.380	2.380	2.320	2.320	0.773	12,000
2022-05-17	2.380	2.380	2.300	2.300	0.767	12,000
2022-05-16	2.250	2.340	2.250	2.330	0.777	12,000
2022-05-13	2.180	2.380	2.100	2.360	0.787	32,000
2022-05-12	2.510	2.510	2.270	2.290	0.763	32,000
2022-05-11	2.200	2.430	2.060	2.370	0.790	28,000
2022-05-10	2.240	2.320	2.220	2.310	0.770	52,000
2022-05-06	2.380	2.380	2.210	2.210	0.737	12,000
2022-05-05	2.380	2.380	2.380	2.380	0.793	0
2022-05-04	2.310	2.470	2.310	2.400	0.800	12,000
2022-05-03	2.300	2.350	2.300	2.350	0.783	8,000
2022-04-29	2.250	2.360	2.250	2.280	0.760	28,000
2022-04-28	2.480	2.480	2.340	2.340	0.780	4,000
2022-04-27	2.540	2.540	2.350	2.360	0.787	16,000
2022-04-26	2.220	2.390	2.220	2.390	0.797	60,000
2022-04-25	2.480	2.480	2.220	2.260	0.753	40,000
2022-04-22	2.580	2.580	2.370	2.370	0.790	44,000
2022-04-21	2.290	2.470	2.290	2.390	0.797	24,000
2022-04-20	2.240	2.300	2.240	2.300	0.767	12,000
2022-04-19	2.420	2.420	2.310	2.310	0.770	12,000
2022-04-14	2.330	2.490	2.330	2.400	0.800	76,000
2022-04-13	2.260	2.270	2.220	2.270	0.757	24,000
2022-04-12	2.330	2.360	2.330	2.360	0.787	8,000
2022-04-11	2.230	2.340	2.230	2.340	0.780	4,000
2022-04-08	2.410	2.410	2.350	2.350	0.783	4,000
2022-04-07	2.340	2.340	2.340	2.340	0.780	0
2022-04-06	2.270	2.300	2.270	2.300	0.767	16,000
2022-04-04	2.410	2.410	2.240	2.240	0.747	20,000
2022-04-01	2.200	2.350	2.160	2.350	0.783	96,000
2022-03-31	2.450	2.450	2.330	2.330	0.777	56,000
2022-03-30	2.250	2.580	2.250	2.540	0.847	1,272,000
2022-03-29	2.310	2.310	2.300	2.300	0.767	28,000
2022-03-28	2.310	2.310	2.220	2.250	0.750	36,000
2022-03-25	2.280	2.490	2.280	2.430	0.810	48,000
2022-03-24	2.520	2.520	2.350	2.400	0.800	36,000
2022-03-23	2.260	2.520	2.260	2.360	0.787	112,000
2022-03-22	2.200	2.510	2.100	2.240	0.747	400,000
2022-03-21	2.410	2.490	2.290	2.310	0.770	72,000
2022-03-18	2.030	2.270	2.020	2.200	0.733	36,000
2022-03-17	2.310	2.490	2.230	2.250	0.750	140,000
2022-03-16	2.460	2.620	1.900	2.240	0.747	248,000
2022-03-15	2.540	2.640	2.420	2.440	0.813	88,000
2022-03-14	2.700	2.700	2.530	2.530	0.843	36,000
2022-03-11	2.590	2.750	2.580	2.580	0.860	28,000
2022-03-10	2.550	2.620	2.550	2.620	0.873	8,000
2022-03-09	2.630	2.760	2.530	2.530	0.843	76,000
2022-03-08	2.620	2.820	2.500	2.560	0.853	24,000
2022-03-07	2.280	2.830	2.280	2.350	0.783	184,000
2022-03-04	2.620	2.650	2.420	2.650	0.883	16,000

← NewerPage 19 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.