C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 2.830 | 2.830 | 2.560 | 2.590 | 0.863 | 68,000 |
| 2022-03-02 | 2.720 | 2.840 | 2.540 | 2.600 | 0.867 | 92,000 |
| 2022-03-01 | 2.870 | 2.870 | 2.570 | 2.640 | 0.880 | 52,000 |
| 2022-02-28 | 2.710 | 2.880 | 2.710 | 2.850 | 0.950 | 8,000 |
| 2022-02-25 | 2.550 | 2.960 | 2.510 | 2.660 | 0.887 | 112,000 |
| 2022-02-24 | 2.700 | 2.990 | 2.520 | 2.530 | 0.843 | 296,000 |
| 2022-02-23 | 2.940 | 3.030 | 2.400 | 2.700 | 0.900 | 376,000 |
| 2022-02-22 | 2.820 | 2.930 | 2.820 | 2.880 | 0.960 | 64,000 |
| 2022-02-21 | 2.810 | 2.850 | 2.810 | 2.850 | 0.950 | 16,000 |
| 2022-02-18 | 2.980 | 2.980 | 2.900 | 2.900 | 0.967 | 8,000 |
| 2022-02-17 | 2.830 | 2.910 | 2.670 | 2.910 | 0.970 | 16,000 |
| 2022-02-16 | 2.730 | 2.780 | 2.730 | 2.780 | 0.927 | 8,000 |
| 2022-02-15 | 2.870 | 2.870 | 2.830 | 2.830 | 0.943 | 8,000 |
| 2022-02-14 | 2.760 | 2.920 | 2.760 | 2.900 | 0.967 | 36,000 |
| 2022-02-11 | 2.800 | 2.800 | 2.710 | 2.790 | 0.930 | 8,000 |
| 2022-02-10 | 2.770 | 2.870 | 2.690 | 2.870 | 0.957 | 12,000 |
| 2022-02-09 | 2.830 | 2.840 | 2.750 | 2.780 | 0.927 | 44,000 |
| 2022-02-08 | 2.880 | 3.070 | 2.860 | 2.860 | 0.953 | 144,000 |
| 2022-02-07 | 2.740 | 3.000 | 2.740 | 2.820 | 0.940 | 16,000 |
| 2022-02-04 | 2.890 | 2.990 | 2.500 | 2.730 | 0.910 | 200,000 |
| 2022-01-31 | 3.000 | 3.000 | 3.000 | 3.000 | 1.000 | 8,000 |
| 2022-01-28 | 3.100 | 3.190 | 2.780 | 3.000 | 1.000 | 100,000 |
| 2022-01-27 | 2.910 | 3.100 | 2.910 | 3.070 | 1.023 | 60,000 |
| 2022-01-26 | 2.990 | 3.090 | 2.990 | 3.090 | 1.030 | 4,000 |
| 2022-01-25 | 3.150 | 3.150 | 2.880 | 2.960 | 0.987 | 84,000 |
| 2022-01-24 | 3.320 | 3.460 | 2.900 | 3.120 | 1.040 | 172,000 |
| 2022-01-21 | 3.130 | 3.320 | 3.130 | 3.260 | 1.087 | 44,000 |
| 2022-01-20 | 3.200 | 3.500 | 3.050 | 3.150 | 1.050 | 228,000 |
| 2022-01-19 | 3.430 | 3.450 | 2.990 | 3.290 | 1.097 | 200,000 |
| 2022-01-18 | 3.540 | 3.570 | 3.420 | 3.510 | 1.170 | 104,000 |
| 2022-01-17 | 3.600 | 3.690 | 3.540 | 3.660 | 1.220 | 68,000 |
| 2022-01-14 | 3.680 | 3.700 | 3.510 | 3.630 | 1.210 | 192,000 |
| 2022-01-13 | 3.740 | 3.750 | 3.610 | 3.650 | 1.217 | 160,000 |
| 2022-01-12 | 3.770 | 3.850 | 3.770 | 3.790 | 1.263 | 20,000 |
| 2022-01-11 | 3.790 | 3.830 | 3.660 | 3.700 | 1.233 | 28,000 |
| 2022-01-10 | 3.740 | 3.820 | 3.710 | 3.720 | 1.240 | 64,000 |
| 2022-01-07 | 3.870 | 3.890 | 3.690 | 3.690 | 1.230 | 136,000 |
| 2022-01-06 | 3.880 | 3.880 | 3.860 | 3.860 | 1.287 | 12,000 |
| 2022-01-05 | 3.870 | 3.900 | 3.800 | 3.830 | 1.277 | 92,000 |
| 2022-01-04 | 3.890 | 3.900 | 3.880 | 3.890 | 1.297 | 56,000 |
| 2022-01-03 | 3.900 | 3.900 | 3.760 | 3.760 | 1.253 | 68,000 |
| 2021-12-30 | 3.900 | 3.990 | 3.850 | 3.940 | 1.313 | 56,000 |
| 2021-12-29 | 3.870 | 3.940 | 3.840 | 3.930 | 1.310 | 304,000 |
| 2021-12-28 | 3.860 | 3.940 | 3.860 | 3.900 | 1.300 | 32,000 |
| 2021-12-24 | 3.890 | 3.990 | 3.840 | 3.850 | 1.283 | 260,000 |
| 2021-12-23 | 3.890 | 3.960 | 3.810 | 3.920 | 1.307 | 112,000 |
| 2021-12-22 | 3.870 | 3.930 | 3.810 | 3.900 | 1.300 | 148,000 |
| 2021-12-21 | 3.880 | 3.970 | 3.870 | 3.870 | 1.290 | 240,000 |
| 2021-12-20 | 3.870 | 3.970 | 3.840 | 3.860 | 1.287 | 212,000 |
| 2021-12-17 | 3.900 | 4.050 | 3.820 | 3.850 | 1.283 | 288,000 |
| 2021-12-16 | 3.960 | 3.990 | 3.870 | 3.880 | 1.293 | 568,000 |
| 2021-12-15 | 3.920 | 4.030 | 3.920 | 3.930 | 1.310 | 32,000 |
| 2021-12-14 | 3.910 | 4.140 | 3.820 | 3.970 | 1.323 | 600,000 |
| 2021-12-13 | 4.000 | 4.010 | 3.880 | 4.000 | 1.333 | 44,000 |
| 2021-12-10 | 3.980 | 4.030 | 3.970 | 4.030 | 1.343 | 108,000 |
| 2021-12-09 | 3.920 | 4.020 | 3.910 | 4.020 | 1.340 | 64,000 |
| 2021-12-08 | 3.860 | 4.080 | 3.750 | 4.000 | 1.333 | 776,000 |
| 2021-12-07 | 3.970 | 4.070 | 3.880 | 3.880 | 1.293 | 332,000 |
| 2021-12-06 | 3.700 | 4.050 | 3.660 | 3.860 | 1.287 | 1,276,000 |
| 2021-12-03 | 3.720 | 3.750 | 3.400 | 3.660 | 1.220 | 660,000 |
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.