Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.680	0.690	0.680	0.680	0.577	235,000
2023-02-21	0.690	0.690	0.670	0.670	0.568	710,000
2023-02-20	0.690	0.690	0.680	0.680	0.577	590,000
2023-02-17	0.690	0.690	0.690	0.690	0.585	125,000
2023-02-16	0.700	0.700	0.690	0.700	0.594	705,000
2023-02-15	0.700	0.700	0.700	0.700	0.594	208,500
2023-02-14	0.680	0.700	0.680	0.700	0.594	10,000
2023-02-13	0.710	0.710	0.700	0.700	0.594	335,000
2023-02-10	0.710	0.730	0.710	0.710	0.602	599,000
2023-02-09	0.720	0.740	0.700	0.720	0.611	910,000
2023-02-08	0.700	0.720	0.690	0.720	0.611	595,000
2023-02-07	0.700	0.700	0.690	0.700	0.594	785,000
2023-02-06	0.690	0.710	0.690	0.700	0.594	10,000
2023-02-03	0.730	0.730	0.690	0.690	0.585	1,033,000
2023-02-02	0.710	0.710	0.710	0.710	0.602	0
2023-02-01	0.720	0.750	0.710	0.710	0.602	3,345,250
2023-01-31	0.720	0.720	0.720	0.720	0.611	1,200,000
2023-01-30	0.730	0.740	0.720	0.720	0.611	215,750
2023-01-27	0.720	0.720	0.720	0.720	0.611	0
2023-01-26	0.720	0.720	0.720	0.720	0.611	0
2023-01-20	0.720	0.730	0.720	0.720	0.611	1,590,000
2023-01-19	0.720	0.720	0.720	0.720	0.611	0
2023-01-18	0.740	0.740	0.720	0.720	0.611	620,000
2023-01-17	0.690	0.720	0.670	0.720	0.611	760,000
2023-01-16	0.700	0.700	0.700	0.700	0.594	5,000
2023-01-13	0.700	0.700	0.700	0.700	0.594	0
2023-01-12	0.690	0.700	0.690	0.700	0.594	20,000
2023-01-11	0.700	0.720	0.700	0.720	0.611	40,000
2023-01-10	0.700	0.700	0.700	0.700	0.594	10,000
2023-01-09	0.710	0.720	0.700	0.700	0.594	80,000
2023-01-06	0.710	0.750	0.710	0.720	0.611	41,250
2023-01-05	0.700	0.740	0.700	0.720	0.611	349,000
2023-01-04	0.710	0.730	0.710	0.730	0.619	10,000
2023-01-03	0.700	0.710	0.680	0.710	0.602	645,000
2022-12-30	0.710	0.710	0.700	0.700	0.594	1,045,000
2022-12-29	0.720	0.720	0.710	0.710	0.602	635,250
2022-12-28	0.720	0.730	0.720	0.720	0.611	680,000
2022-12-23	0.700	0.710	0.700	0.710	0.602	570,000
2022-12-22	0.690	0.690	0.670	0.690	0.585	351,000
2022-12-21	0.700	0.700	0.700	0.700	0.594	20,000
2022-12-20	0.700	0.700	0.700	0.700	0.594	795,000
2022-12-19	0.710	0.710	0.700	0.700	0.594	45,000
2022-12-16	0.720	0.730	0.710	0.710	0.602	322,750
2022-12-15	0.710	0.730	0.710	0.730	0.619	2,305,000
2022-12-14	0.720	0.730	0.720	0.720	0.611	2,610,250
2022-12-13	0.720	0.730	0.710	0.720	0.611	861,250
2022-12-12	0.700	0.730	0.690	0.710	0.602	653,000
2022-12-09	0.690	0.710	0.680	0.710	0.602	630,000
2022-12-08	0.660	0.680	0.660	0.670	0.568	1,200,000
2022-12-07	0.670	0.670	0.670	0.670	0.568	0
2022-12-06	0.670	0.670	0.650	0.670	0.568	285,000
2022-12-05	0.740	0.740	0.670	0.670	0.568	1,540,000
2022-12-02	0.740	0.740	0.740	0.740	0.628	710,000
2022-12-01	0.730	0.760	0.720	0.740	0.628	1,753,000
2022-11-30	0.720	0.750	0.710	0.730	0.619	740,100
2022-11-29	0.730	0.730	0.710	0.710	0.602	1,602,750
2022-11-28	0.660	0.750	0.650	0.740	0.628	3,770,000
2022-11-25	0.570	0.680	0.570	0.650	0.551	3,785,000
2022-11-24	0.550	0.580	0.540	0.560	0.475	1,375,100
2022-11-23	0.540	0.560	0.530	0.550	0.467	8,263,000

← NewerPage 16 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.