Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.660	0.660	0.660	0.660	0.560	5,000
2023-05-22	0.650	0.650	0.640	0.640	0.543	205,000
2023-05-19	0.650	0.700	0.650	0.700	0.594	345,000
2023-05-18	0.700	0.720	0.670	0.700	0.594	380,000
2023-05-17	0.730	0.730	0.720	0.720	0.611	135,000
2023-05-16	0.710	0.760	0.710	0.740	0.628	250,000
2023-05-15	0.700	0.760	0.680	0.750	0.636	2,820,000
2023-05-12	0.700	0.700	0.680	0.690	0.585	75,000
2023-05-11	0.680	0.680	0.680	0.680	0.577	0
2023-05-10	0.680	0.680	0.680	0.680	0.577	0
2023-05-09	0.680	0.680	0.680	0.680	0.577	55,000
2023-05-08	0.710	0.710	0.710	0.710	0.602	0
2023-05-05	0.680	0.710	0.680	0.710	0.602	55,000
2023-05-04	0.700	0.700	0.700	0.700	0.594	0
2023-05-03	0.700	0.700	0.700	0.700	0.594	0
2023-05-02	0.700	0.700	0.700	0.700	0.594	0
2023-04-28	0.690	0.700	0.690	0.700	0.594	1,140,000
2023-04-27	0.690	0.690	0.690	0.690	0.585	90,000
2023-04-26	0.710	0.710	0.700	0.700	0.594	1,915,000
2023-04-25	0.700	0.700	0.690	0.700	0.594	875,000
2023-04-24	0.700	0.700	0.680	0.700	0.594	200,000
2023-04-21	0.700	0.700	0.670	0.690	0.585	620,500
2023-04-20	0.710	0.710	0.710	0.710	0.602	175,000
2023-04-19	0.700	0.700	0.690	0.690	0.585	430,500
2023-04-18	0.720	0.720	0.680	0.680	0.577	449,500
2023-04-17	0.710	0.710	0.670	0.700	0.594	765,000
2023-04-14	0.690	0.730	0.690	0.720	0.611	455,000
2023-04-13	0.720	0.720	0.670	0.700	0.594	1,086,500
2023-04-12	0.690	0.690	0.670	0.690	0.585	262,500
2023-04-11	0.790	0.790	0.690	0.690	0.585	905,000
2023-04-06	0.780	0.790	0.760	0.790	0.670	285,000
2023-04-04	0.790	0.800	0.770	0.800	0.679	1,600,000
2023-04-03	0.790	0.790	0.780	0.790	0.670	380,000
2023-03-31	0.810	0.810	0.770	0.800	0.679	1,139,750
2023-03-30	0.790	0.820	0.790	0.800	0.679	1,525,000
2023-03-29	0.780	0.810	0.780	0.800	0.679	1,246,250
2023-03-28	0.790	0.800	0.760	0.790	0.670	675,000
2023-03-27	0.760	0.770	0.730	0.770	0.653	967,500
2023-03-24	0.750	0.780	0.750	0.750	0.636	579,000
2023-03-23	0.830	0.830	0.750	0.750	0.636	1,270,000
2023-03-22	0.840	0.840	0.780	0.780	0.662	595,000
2023-03-21	0.790	0.820	0.750	0.800	0.679	1,055,000
2023-03-20	0.820	0.820	0.750	0.760	0.645	1,005,000
2023-03-17	0.830	0.840	0.800	0.830	0.704	1,230,000
2023-03-16	0.840	0.860	0.830	0.840	0.713	1,270,000
2023-03-15	0.830	0.840	0.810	0.830	0.704	1,015,000
2023-03-14	0.830	0.860	0.800	0.810	0.687	1,130,000
2023-03-13	0.870	0.880	0.830	0.850	0.721	2,061,250
2023-03-10	0.880	0.880	0.820	0.850	0.721	730,000
2023-03-09	0.800	0.880	0.800	0.850	0.721	1,275,000
2023-03-08	0.850	0.860	0.830	0.840	0.713	1,000,000
2023-03-07	0.940	0.960	0.750	0.850	0.721	1,931,250
2023-03-06	0.840	1.070	0.750	0.940	0.797	7,910,250
2023-03-03	0.680	0.850	0.670	0.840	0.713	3,535,000
2023-03-02	0.670	0.680	0.630	0.670	0.568	1,134,750
2023-03-01	0.670	0.670	0.650	0.650	0.551	865,000
2023-02-28	0.680	0.680	0.630	0.640	0.543	1,766,500
2023-02-27	0.690	0.690	0.630	0.630	0.534	839,500
2023-02-24	0.690	0.690	0.690	0.690	0.585	165,000
2023-02-23	0.690	0.690	0.680	0.690	0.585	1,145,000

← NewerPage 15 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.