Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.520	0.540	0.510	0.530	0.450	8,595,000
2022-11-21	0.495	0.530	0.495	0.530	0.450	6,365,500
2022-11-18	0.500	0.500	0.500	0.500	0.424	0
2022-11-17	0.500	0.500	0.500	0.500	0.424	0
2022-11-16	0.495	0.510	0.495	0.500	0.424	865,000
2022-11-15	0.485	0.500	0.485	0.485	0.411	60,000
2022-11-14	0.460	0.490	0.460	0.485	0.411	535,000
2022-11-11	0.455	0.455	0.455	0.455	0.386	0
2022-11-10	0.455	0.455	0.455	0.455	0.386	30,000
2022-11-09	0.455	0.455	0.455	0.455	0.386	0
2022-11-08	0.455	0.455	0.455	0.455	0.386	35,000
2022-11-07	0.435	0.460	0.435	0.460	0.390	14,500
2022-11-04	0.495	0.500	0.465	0.465	0.394	20,000
2022-11-03	0.470	0.470	0.470	0.470	0.399	0
2022-11-02	0.470	0.470	0.470	0.470	0.399	0
2022-11-01	0.470	0.470	0.470	0.470	0.399	30,000
2022-10-31	0.465	0.510	0.465	0.495	0.420	50,000
2022-10-28	0.470	0.470	0.450	0.460	0.390	75,000
2022-10-27	0.485	0.485	0.485	0.485	0.411	0
2022-10-26	0.495	0.495	0.490	0.490	0.416	5,000
2022-10-25	0.495	0.495	0.495	0.495	0.420	500
2022-10-24	0.500	0.500	0.495	0.495	0.420	35,000
2022-10-21	0.500	0.500	0.500	0.500	0.424	0
2022-10-20	0.500	0.500	0.500	0.500	0.424	300,000
2022-10-19	0.510	0.510	0.510	0.510	0.433	255,000
2022-10-18	0.500	0.510	0.500	0.500	0.424	525,000
2022-10-17	0.490	0.510	0.490	0.500	0.424	46,500
2022-10-14	0.530	0.580	0.470	0.520	0.441	9,315,000
2022-10-13	0.510	0.530	0.500	0.520	0.441	7,363,750
2022-10-12	0.520	0.520	0.510	0.510	0.433	75,000
2022-10-11	0.550	0.550	0.520	0.540	0.458	570,000
2022-10-10	0.510	0.610	0.510	0.600	0.509	3,645,000
2022-10-07	0.530	0.530	0.530	0.530	0.450	225,000
2022-10-06	0.530	0.530	0.530	0.530	0.450	0
2022-10-05	0.510	0.530	0.510	0.530	0.450	270,000
2022-10-03	0.520	0.520	0.520	0.520	0.441	0
2022-09-30	0.520	0.520	0.500	0.520	0.441	915,000
2022-09-29	0.520	0.520	0.520	0.520	0.441	0
2022-09-28	0.530	0.530	0.510	0.520	0.441	1,315,000
2022-09-27	0.520	0.520	0.520	0.520	0.441	30,000
2022-09-26	0.540	0.540	0.500	0.520	0.441	230,000
2022-09-23	0.500	0.510	0.500	0.510	0.433	10,000
2022-09-22	0.520	0.520	0.495	0.500	0.424	210,000
2022-09-21	0.520	0.520	0.510	0.520	0.441	648,000
2022-09-20	0.520	0.530	0.510	0.530	0.450	410,000
2022-09-19	0.520	0.550	0.495	0.550	0.467	5,090,000
2022-09-16	0.520	0.540	0.510	0.510	0.433	2,610,000
2022-09-15	0.530	0.530	0.530	0.530	0.450	0
2022-09-14	0.520	0.530	0.520	0.530	0.450	1,920,000
2022-09-13	0.520	0.530	0.500	0.530	0.450	910,000
2022-09-09	0.520	0.520	0.500	0.520	0.441	1,287,000
2022-09-08	0.550	0.560	0.510	0.530	0.450	1,147,250
2022-09-07	0.530	0.550	0.520	0.520	0.441	1,260,000
2022-09-06	0.600	0.600	0.500	0.520	0.441	1,610,000
2022-09-05	0.620	0.620	0.600	0.600	0.509	395,000
2022-09-02	0.600	0.650	0.600	0.600	0.509	830,000
2022-09-01	0.620	0.630	0.600	0.630	0.534	1,010,000
2022-08-31	0.620	0.620	0.600	0.600	0.509	615,000
2022-08-30	0.590	0.630	0.590	0.620	0.526	25,000
2022-08-29	0.530	0.590	0.530	0.580	0.492	1,620,000

← NewerPage 17 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.