Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.580	0.590	0.560	0.560	0.560	401,000
2024-05-14	0.570	0.570	0.560	0.560	0.560	35,000
2024-05-13	0.580	0.590	0.570	0.590	0.590	85,000
2024-05-10	0.570	0.620	0.570	0.600	0.600	893,000
2024-05-09	0.600	0.600	0.570	0.570	0.570	65,000
2024-05-08	0.540	0.610	0.510	0.600	0.600	4,610,000
2024-05-07	0.540	0.540	0.520	0.540	0.540	120,000
2024-05-06	0.510	0.550	0.510	0.540	0.540	255,000
2024-05-03	0.530	0.530	0.520	0.520	0.520	90,000
2024-05-02	0.550	0.570	0.520	0.540	0.540	185,000
2024-04-30	0.520	0.550	0.520	0.550	0.550	190,000
2024-04-29	0.540	0.580	0.540	0.550	0.550	590,000
2024-04-26	0.480	0.550	0.445	0.550	0.550	4,248,222
2024-04-25	0.475	0.475	0.445	0.465	0.465	500,000
2024-04-24	0.480	0.485	0.475	0.475	0.475	130,000
2024-04-23	0.480	0.490	0.460	0.480	0.480	615,000
2024-04-22	0.470	0.510	0.470	0.495	0.495	720,000
2024-04-19	0.480	0.480	0.450	0.480	0.480	780,000
2024-04-18	0.420	0.500	0.400	0.480	0.480	35,053,000
2024-04-17	0.420	0.420	0.420	0.420	0.420	140,000
2024-04-16	0.415	0.460	0.415	0.425	0.425	4,835,500
2024-04-15	0.380	0.390	0.380	0.385	0.385	635,000
2024-04-12	0.395	0.430	0.375	0.380	0.380	3,965,005
2024-04-11	0.365	0.410	0.360	0.405	0.405	1,710,000
2024-04-10	0.365	0.370	0.360	0.360	0.360	31,000
2024-04-09	0.370	0.380	0.365	0.365	0.365	362,500
2024-04-08	0.390	0.390	0.370	0.370	0.370	210,000
2024-04-05	0.380	0.410	0.380	0.395	0.395	210,000
2024-04-03	0.365	0.385	0.365	0.385	0.385	380,000
2024-04-02	0.385	0.420	0.360	0.390	0.390	595,000
2024-03-28	0.385	0.390	0.360	0.385	0.385	255,000
2024-03-27	0.355	0.395	0.345	0.390	0.390	380,000
2024-03-26	0.385	0.385	0.360	0.365	0.365	150,000
2024-03-25	0.385	0.385	0.385	0.385	0.385	0
2024-03-22	0.385	0.385	0.385	0.385	0.385	0
2024-03-21	0.385	0.385	0.385	0.385	0.385	0
2024-03-20	0.375	0.385	0.375	0.385	0.385	230,000
2024-03-19	0.375	0.375	0.375	0.375	0.375	0
2024-03-18	0.375	0.375	0.375	0.375	0.375	1,390,000
2024-03-15	0.390	0.410	0.365	0.375	0.375	447,500
2024-03-14	0.385	0.395	0.375	0.385	0.385	1,075,500
2024-03-13	0.370	0.375	0.360	0.375	0.375	589,000
2024-03-12	0.365	0.380	0.365	0.380	0.380	549,000
2024-03-11	0.380	0.380	0.355	0.360	0.360	234,500
2024-03-08	0.350	0.350	0.345	0.345	0.345	222,750
2024-03-07	0.345	0.360	0.345	0.355	0.355	228,250
2024-03-06	0.355	0.370	0.350	0.355	0.355	880,875
2024-03-05	0.360	0.365	0.355	0.355	0.355	235,000
2024-03-04	0.350	0.360	0.350	0.355	0.355	130,000
2024-03-01	0.350	0.350	0.350	0.350	0.350	0
2024-02-29	0.350	0.350	0.350	0.350	0.350	0
2024-02-28	0.350	0.350	0.350	0.350	0.350	20,000
2024-02-27	0.355	0.360	0.350	0.350	0.350	182,000
2024-02-26	0.370	0.370	0.370	0.370	0.370	0
2024-02-23	0.370	0.370	0.370	0.370	0.370	15,000
2024-02-22	0.380	0.380	0.370	0.370	0.370	41,500
2024-02-21	0.380	0.395	0.375	0.375	0.375	503,500
2024-02-20	0.400	0.420	0.400	0.420	0.356	375,000
2024-02-19	0.375	0.390	0.370	0.390	0.331	1,205,000
2024-02-16	0.375	0.375	0.375	0.375	0.318	20,000

← NewerPage 11 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.