Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.470	0.470	0.470	0.470	0.399	5,000
2023-11-15	0.470	0.470	0.470	0.470	0.399	0
2023-11-14	0.480	0.480	0.470	0.470	0.399	40,000
2023-11-13	0.495	0.495	0.495	0.495	0.420	0
2023-11-10	0.475	0.495	0.475	0.495	0.420	60,000
2023-11-09	0.530	0.530	0.530	0.530	0.450	0
2023-11-08	0.540	0.540	0.540	0.540	0.458	5,000
2023-11-07	0.475	0.475	0.475	0.475	0.403	0
2023-11-06	0.465	0.475	0.465	0.475	0.403	5,000
2023-11-03	0.500	0.500	0.500	0.500	0.424	2,000,000
2023-11-02	0.500	0.500	0.500	0.500	0.424	0
2023-11-01	0.500	0.500	0.500	0.500	0.424	0
2023-10-31	0.500	0.500	0.500	0.500	0.424	10,000
2023-10-30	0.500	0.500	0.500	0.500	0.424	0
2023-10-27	0.495	0.495	0.495	0.495	0.420	5,000
2023-10-26	0.560	0.560	0.450	0.475	0.403	316,000
2023-10-25	0.590	0.590	0.560	0.560	0.475	15,000
2023-10-24	0.560	0.560	0.550	0.550	0.467	145,000
2023-10-20	0.610	0.610	0.570	0.570	0.484	245,200
2023-10-19	0.600	0.600	0.600	0.600	0.509	0
2023-10-18	0.640	0.640	0.600	0.600	0.509	80,000
2023-10-17	0.620	0.620	0.620	0.620	0.526	0
2023-10-16	0.610	0.610	0.610	0.610	0.517	0
2023-10-13	0.600	0.600	0.600	0.600	0.509	5,000
2023-10-12	0.630	0.630	0.610	0.610	0.517	15,000
2023-10-11	0.630	0.670	0.610	0.610	0.517	20,000
2023-10-10	0.610	0.610	0.610	0.610	0.517	6,000
2023-10-09	0.610	0.610	0.610	0.610	0.517	5,000
2023-10-06	0.620	0.620	0.620	0.620	0.526	5,000
2023-10-05	0.680	0.680	0.680	0.680	0.577	5,000
2023-10-04	0.680	0.680	0.680	0.680	0.577	0
2023-10-03	0.680	0.680	0.680	0.680	0.577	1,000,000
2023-09-29	0.670	0.680	0.640	0.640	0.543	240,000
2023-09-28	0.640	0.750	0.640	0.680	0.577	3,008,500
2023-09-27	0.600	0.710	0.600	0.630	0.534	730,000
2023-09-26	0.600	0.600	0.600	0.600	0.509	515,000
2023-09-25	0.640	0.640	0.610	0.610	0.517	17,500
2023-09-22	0.620	0.620	0.610	0.620	0.526	82,500
2023-09-21	0.620	0.620	0.620	0.620	0.526	15,000
2023-09-20	0.620	0.620	0.620	0.620	0.526	15,000
2023-09-19	0.610	0.620	0.610	0.620	0.526	10,000
2023-09-18	0.620	0.620	0.610	0.610	0.517	2,020,000
2023-09-15	0.620	0.620	0.620	0.620	0.526	1,615,000
2023-09-14	0.620	0.620	0.620	0.620	0.526	470,000
2023-09-13	0.630	0.630	0.610	0.630	0.534	1,490,000
2023-09-12	0.610	0.660	0.610	0.660	0.560	35,000
2023-09-11	0.640	0.640	0.640	0.640	0.543	135,000
2023-09-07	0.630	0.630	0.630	0.630	0.534	5,000
2023-09-06	0.600	0.620	0.600	0.620	0.526	30,000
2023-09-05	0.610	0.610	0.610	0.610	0.517	45,000
2023-09-04	0.610	0.610	0.610	0.610	0.517	95,000
2023-08-31	0.630	0.630	0.630	0.630	0.534	5,000
2023-08-30	0.650	0.650	0.650	0.650	0.551	0
2023-08-29	0.660	0.660	0.660	0.660	0.560	5,000
2023-08-28	0.630	0.680	0.630	0.680	0.577	20,000
2023-08-25	0.640	0.640	0.640	0.640	0.543	22,000
2023-08-24	0.650	0.650	0.650	0.650	0.551	60,000
2023-08-23	0.650	0.650	0.650	0.650	0.551	0
2023-08-22	0.650	0.650	0.650	0.650	0.551	15,000
2023-08-21	0.660	0.690	0.650	0.650	0.551	1,100,000

← NewerPage 13 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.