C Link Squared Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.405	0.440	0.395	0.410	0.410	474,000
2024-11-07	0.435	0.435	0.405	0.420	0.420	188,000
2024-11-06	0.400	0.405	0.400	0.405	0.405	122,000
2024-11-05	0.425	0.425	0.395	0.400	0.400	232,000
2024-11-04	0.420	0.425	0.395	0.405	0.405	100,000
2024-11-01	0.410	0.435	0.395	0.405	0.405	118,000
2024-10-31	0.400	0.480	0.370	0.410	0.410	652,000
2024-10-30	0.480	0.520	0.260	0.400	0.400	11,760,000
2024-10-29	0.520	0.570	0.480	0.490	0.490	2,666,000
2024-10-28	0.600	0.710	0.495	0.495	0.495	416,000
2024-10-25	0.560	0.670	0.560	0.600	0.600	510,000
2024-10-24	0.580	0.670	0.540	0.600	0.600	236,000
2024-10-23	0.580	0.830	0.345	0.600	0.600	6,974,000
2024-10-22	0.570	1.100	0.520	0.650	0.650	4,942,000
2024-10-21	0.560	0.690	0.520	0.530	0.530	418,000
2024-10-18	0.580	0.610	0.560	0.610	0.610	32,000
2024-10-17	0.530	0.650	0.530	0.630	0.630	300,000
2024-10-16	0.500	0.520	0.465	0.510	0.510	30,000
2024-10-15	0.465	0.520	0.465	0.510	0.510	38,000
2024-10-14	0.540	0.540	0.540	0.540	0.540	0
2024-10-10	0.570	0.570	0.450	0.540	0.540	6,000
2024-10-09	0.540	0.540	0.540	0.540	0.540	0
2024-10-08	0.540	0.540	0.540	0.540	0.540	0
2024-10-07	0.550	0.550	0.550	0.550	0.550	0
2024-10-04	0.570	0.570	0.570	0.570	0.570	0
2024-10-03	0.570	0.570	0.570	0.570	0.570	0
2024-10-02	0.530	0.590	0.530	0.570	0.570	50,000
2024-09-30	0.475	0.530	0.470	0.530	0.530	84,000
2024-09-27	0.430	0.460	0.430	0.440	0.440	266,000
2024-09-26	0.510	0.510	0.510	0.510	0.510	0
2024-09-25	0.510	0.510	0.510	0.510	0.510	2,000
2024-09-24	0.510	0.510	0.470	0.485	0.485	208,000
2024-09-23	0.510	0.510	0.510	0.510	0.510	0
2024-09-20	0.570	0.570	0.435	0.510	0.510	212,000
2024-09-19	0.520	0.520	0.520	0.520	0.520	0
2024-09-17	0.480	0.540	0.480	0.530	0.530	6,000
2024-09-16	0.500	0.500	0.415	0.415	0.415	4,000
2024-09-13	0.470	0.570	0.450	0.520	0.520	132,000
2024-09-12	0.475	0.475	0.475	0.475	0.475	0
2024-09-11	0.475	0.475	0.475	0.475	0.475	2,000
2024-09-10	0.530	0.530	0.430	0.450	0.450	54,000
2024-09-09	0.510	0.550	0.440	0.440	0.440	130,000
2024-09-05	0.430	0.550	0.390	0.500	0.500	276,000
2024-09-04	0.570	0.640	0.430	0.440	0.440	532,000
2024-09-03	0.880	0.880	0.405	0.455	0.455	330,000
2024-09-02	0.910	0.910	0.880	0.880	0.880	1,250,000
2024-08-30	0.370	1.390	0.365	0.900	0.900	1,226,000
2024-08-29	0.420	0.475	0.420	0.470	0.470	22,000
2024-08-28	0.475	0.475	0.475	0.475	0.475	2,000
2024-08-27	0.440	0.490	0.440	0.440	0.440	272,000
2024-08-26	0.390	0.495	0.385	0.440	0.440	318,000
2024-08-23	0.345	0.375	0.345	0.355	0.355	20,000
2024-08-22	0.355	0.355	0.300	0.300	0.300	146,000
2024-08-21	0.340	0.385	0.340	0.360	0.360	14,000
2024-08-20	0.345	0.345	0.335	0.335	0.335	4,000
2024-08-19	0.285	0.310	0.285	0.305	0.305	42,000
2024-08-16	0.320	0.370	0.285	0.345	0.345	20,000
2024-08-15	0.330	0.360	0.275	0.305	0.305	142,000
2024-08-14	0.345	0.345	0.340	0.340	0.340	30,000
2024-08-13	0.375	0.375	0.365	0.365	0.365	4,000

← NewerPage 9 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.