C Link Squared Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.720 | 3.750 | 3.400 | 3.660 | 1.220 | 660,000 |
| 2021-12-02 | 3.790 | 3.790 | 3.650 | 3.690 | 1.230 | 28,000 |
| 2021-12-01 | 3.840 | 3.840 | 3.770 | 3.770 | 1.257 | 16,000 |
| 2021-11-30 | 3.770 | 3.830 | 3.700 | 3.780 | 1.260 | 60,000 |
| 2021-11-29 | 3.770 | 3.770 | 3.690 | 3.750 | 1.250 | 40,000 |
| 2021-11-26 | 3.780 | 3.840 | 3.690 | 3.750 | 1.250 | 40,000 |
| 2021-11-25 | 3.770 | 3.800 | 3.640 | 3.740 | 1.247 | 164,000 |
| 2021-11-24 | 3.700 | 3.830 | 3.700 | 3.750 | 1.250 | 172,000 |
| 2021-11-23 | 3.800 | 4.100 | 3.450 | 3.600 | 1.200 | 3,356,000 |
| 2021-11-22 | 3.850 | 3.870 | 3.780 | 3.800 | 1.267 | 196,000 |
| 2021-11-19 | 3.930 | 3.930 | 3.870 | 3.870 | 1.290 | 56,000 |
| 2021-11-18 | 3.890 | 3.960 | 3.890 | 3.950 | 1.317 | 24,000 |
| 2021-11-17 | 3.760 | 3.990 | 3.760 | 3.890 | 1.297 | 316,000 |
| 2021-11-16 | 3.850 | 4.040 | 3.850 | 3.940 | 1.313 | 320,000 |
| 2021-11-15 | 3.960 | 3.960 | 3.830 | 3.830 | 1.277 | 184,000 |
| 2021-11-12 | 4.010 | 4.010 | 3.810 | 3.900 | 1.300 | 84,000 |
| 2021-11-11 | 3.850 | 4.120 | 3.850 | 3.930 | 1.310 | 512,000 |
| 2021-11-10 | 3.780 | 3.870 | 3.730 | 3.870 | 1.290 | 60,000 |
| 2021-11-09 | 3.740 | 3.870 | 3.740 | 3.760 | 1.253 | 76,000 |
| 2021-11-08 | 3.740 | 3.740 | 3.650 | 3.720 | 1.240 | 52,000 |
| 2021-11-05 | 3.800 | 3.940 | 3.710 | 3.770 | 1.257 | 580,000 |
| 2021-11-04 | 3.970 | 4.180 | 3.910 | 4.010 | 1.337 | 656,000 |
| 2021-11-03 | 4.040 | 4.040 | 3.910 | 3.960 | 1.320 | 388,000 |
| 2021-11-02 | 3.700 | 4.240 | 3.610 | 4.040 | 1.347 | 460,000 |
| 2021-11-01 | 3.790 | 3.790 | 3.620 | 3.700 | 1.233 | 104,000 |
| 2021-10-29 | 3.750 | 3.770 | 3.680 | 3.750 | 1.250 | 20,000 |
| 2021-10-28 | 3.700 | 3.750 | 3.650 | 3.690 | 1.230 | 80,000 |
| 2021-10-27 | 3.600 | 3.690 | 3.550 | 3.620 | 1.207 | 192,000 |
| 2021-10-26 | 3.620 | 3.680 | 3.550 | 3.580 | 1.193 | 272,000 |
| 2021-10-25 | 3.680 | 3.680 | 3.530 | 3.560 | 1.187 | 240,000 |
| 2021-10-22 | 3.550 | 3.680 | 3.520 | 3.560 | 1.187 | 212,000 |
| 2021-10-21 | 3.810 | 3.870 | 3.520 | 3.550 | 1.183 | 272,000 |
| 2021-10-20 | 4.010 | 4.010 | 3.720 | 3.790 | 1.263 | 508,000 |
| 2021-10-19 | 3.850 | 4.400 | 3.710 | 3.870 | 1.290 | 1,532,000 |
| 2021-10-18 | 3.730 | 3.920 | 3.630 | 3.830 | 1.277 | 2,636,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.