C Link Squared Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.260	0.285	0.250	0.250	0.250	32,000
2025-02-07	0.255	0.255	0.240	0.242	0.242	24,000
2025-02-06	0.255	0.255	0.250	0.250	0.250	30,000
2025-02-05	0.270	0.270	0.250	0.250	0.250	68,000
2025-02-04	0.255	0.270	0.250	0.270	0.270	244,000
2025-02-03	0.295	0.295	0.260	0.285	0.285	170,000
2025-01-28	0.290	0.290	0.290	0.290	0.290	242,000
2025-01-27	0.221	0.290	0.201	0.290	0.290	242,000
2025-01-24	0.236	0.236	0.236	0.236	0.236	0
2025-01-23	0.250	0.250	0.235	0.236	0.236	84,000
2025-01-22	0.244	0.244	0.244	0.244	0.244	0
2025-01-21	0.244	0.244	0.244	0.244	0.244	30,000
2025-01-20	0.222	0.247	0.201	0.245	0.245	152,000
2025-01-17	0.231	0.232	0.230	0.232	0.232	10,000
2025-01-16	0.250	0.250	0.250	0.250	0.250	26,000
2025-01-15	0.233	0.233	0.232	0.232	0.232	14,000
2025-01-14	0.231	0.249	0.220	0.245	0.245	30,000
2025-01-13	0.250	0.255	0.231	0.250	0.250	56,000
2025-01-10	0.250	0.255	0.220	0.249	0.249	454,000
2025-01-09	0.250	0.280	0.245	0.250	0.250	1,368,000
2025-01-08	0.290	0.290	0.246	0.249	0.249	512,000
2025-01-07	0.280	0.295	0.265	0.295	0.295	16,000
2025-01-06	0.260	0.280	0.255	0.280	0.280	222,000
2025-01-03	0.290	0.290	0.232	0.265	0.265	1,632,000
2025-01-02	0.330	0.330	0.290	0.295	0.295	234,000
2024-12-31	0.315	0.315	0.315	0.315	0.315	0
2024-12-30	0.315	0.320	0.300	0.315	0.315	164,000
2024-12-27	0.335	0.335	0.290	0.300	0.300	582,000
2024-12-24	0.330	0.330	0.330	0.330	0.330	122,000
2024-12-23	0.335	0.335	0.290	0.295	0.295	186,000
2024-12-20	0.340	0.340	0.295	0.295	0.295	1,662,000
2024-12-19	0.340	0.340	0.340	0.340	0.340	22,000
2024-12-18	0.350	0.360	0.335	0.360	0.360	104,000
2024-12-17	0.350	0.355	0.345	0.345	0.345	214,000
2024-12-16	0.380	0.390	0.340	0.350	0.350	2,510,000
2024-12-13	0.385	0.415	0.350	0.415	0.415	1,462,000
2024-12-12	0.450	0.450	0.400	0.415	0.415	36,000
2024-12-11	0.410	0.450	0.390	0.430	0.430	30,000
2024-12-10	0.420	0.450	0.400	0.420	0.420	366,000
2024-12-09	0.405	0.470	0.405	0.410	0.410	318,000
2024-12-06	0.400	0.425	0.370	0.425	0.425	98,000
2024-12-05	0.400	0.400	0.380	0.395	0.395	28,000
2024-12-04	0.390	0.400	0.390	0.395	0.395	118,000
2024-12-03	0.390	0.405	0.350	0.395	0.395	1,280,000
2024-12-02	0.380	0.400	0.350	0.390	0.390	314,000
2024-11-29	0.375	0.415	0.365	0.410	0.410	192,000
2024-11-28	0.380	0.400	0.380	0.400	0.400	80,000
2024-11-27	0.390	0.415	0.350	0.415	0.415	1,224,000
2024-11-26	0.475	0.475	0.395	0.400	0.400	2,306,000
2024-11-25	0.470	0.470	0.400	0.465	0.465	1,096,000
2024-11-22	0.570	0.570	0.450	0.470	0.470	1,094,000
2024-11-21	0.540	0.560	0.510	0.510	0.510	210,000
2024-11-20	0.650	0.650	0.550	0.580	0.580	160,000
2024-11-19	0.650	0.650	0.570	0.600	0.600	372,000
2024-11-18	0.580	0.600	0.570	0.590	0.590	344,000
2024-11-15	0.510	0.550	0.470	0.530	0.530	262,000
2024-11-14	0.450	0.520	0.435	0.510	0.510	452,000
2024-11-13	0.375	0.450	0.350	0.450	0.450	514,000
2024-11-12	0.420	0.420	0.410	0.420	0.420	98,000
2024-11-11	0.405	0.430	0.405	0.425	0.425	50,000

← NewerPage 8 of 21 · 1,234 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.