Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.530	0.590	0.530	0.580	0.492	1,620,000
2022-08-26	0.530	0.530	0.500	0.530	0.450	189,500
2022-08-25	0.550	0.560	0.520	0.530	0.450	1,735,000
2022-08-24	0.570	0.580	0.510	0.550	0.467	700,000
2022-08-23	0.520	0.530	0.520	0.520	0.441	1,075,500
2022-08-22	0.520	0.520	0.500	0.520	0.441	1,020,000
2022-08-19	0.550	0.550	0.510	0.520	0.441	3,365,000
2022-08-18	0.530	0.540	0.520	0.520	0.441	2,265,000
2022-08-17	0.540	0.540	0.540	0.540	0.458	0
2022-08-16	0.530	0.540	0.530	0.540	0.458	105,000
2022-08-15	0.550	0.560	0.540	0.540	0.458	292,250
2022-08-12	0.610	0.660	0.500	0.550	0.467	3,975,000
2022-08-11	0.620	0.620	0.620	0.620	0.526	5,000
2022-08-10	0.620	0.630	0.620	0.630	0.534	380,000
2022-08-09	0.610	0.610	0.610	0.610	0.517	11,000
2022-08-08	0.630	0.630	0.620	0.620	0.526	55,000
2022-08-05	0.620	0.620	0.620	0.620	0.526	10,000
2022-08-04	0.620	0.620	0.620	0.620	0.526	5,000
2022-08-03	0.610	0.610	0.610	0.610	0.517	420,000
2022-08-02	0.630	0.630	0.630	0.630	0.534	36,000
2022-08-01	0.630	0.630	0.630	0.630	0.534	11,000
2022-07-29	0.640	0.640	0.640	0.640	0.543	5,000
2022-07-28	0.640	0.640	0.640	0.640	0.543	10,000
2022-07-27	0.640	0.640	0.640	0.640	0.543	10,250
2022-07-26	0.680	0.690	0.620	0.640	0.543	3,189,500
2022-07-25	0.670	0.700	0.670	0.690	0.585	70,000
2022-07-22	0.660	0.660	0.660	0.660	0.560	65,000
2022-07-21	0.650	0.700	0.650	0.660	0.560	393,000
2022-07-20	0.690	0.690	0.690	0.690	0.585	0
2022-07-19	0.700	0.700	0.700	0.700	0.594	46,250
2022-07-18	0.700	0.700	0.700	0.700	0.594	0
2022-07-15	0.730	0.730	0.700	0.700	0.594	295,000
2022-07-14	0.680	0.690	0.640	0.680	0.577	1,321,750
2022-07-13	0.780	0.780	0.780	0.780	0.662	214,000
2022-07-12	0.740	0.800	0.710	0.760	0.645	900,000
2022-07-11	0.730	0.770	0.720	0.740	0.628	663,500
2022-07-08	0.680	0.730	0.680	0.700	0.594	2,030,250
2022-07-07	0.670	0.740	0.650	0.670	0.568	55,000
2022-07-06	0.710	0.800	0.640	0.670	0.568	1,188,000
2022-07-05	0.710	0.710	0.710	0.710	0.602	45,250
2022-07-04	0.720	0.720	0.710	0.710	0.602	20,000
2022-06-30	0.670	0.710	0.670	0.710	0.602	565,000
2022-06-29	0.660	0.660	0.630	0.630	0.534	28,750
2022-06-28	0.640	0.660	0.630	0.660	0.560	91,500
2022-06-27	0.670	0.670	0.630	0.630	0.534	65,000
2022-06-24	0.690	0.690	0.650	0.670	0.568	34,000
2022-06-23	0.700	0.700	0.660	0.690	0.585	55,000
2022-06-22	0.720	0.720	0.720	0.720	0.611	375
2022-06-21	0.720	0.720	0.720	0.720	0.611	31,000
2022-06-20	0.720	0.740	0.720	0.720	0.611	95,000
2022-06-17	0.700	0.700	0.700	0.700	0.594	0
2022-06-16	0.700	0.700	0.700	0.700	0.594	50,000
2022-06-15	0.780	0.780	0.700	0.700	0.594	74,500
2022-06-14	0.770	0.790	0.770	0.770	0.653	71,500
2022-06-13	0.700	0.750	0.700	0.730	0.619	180,000
2022-06-10	0.690	0.690	0.680	0.680	0.577	7,000
2022-06-09	0.690	0.690	0.640	0.640	0.543	260,000
2022-06-08	0.760	0.760	0.680	0.700	0.594	1,349,250
2022-06-07	0.750	0.800	0.750	0.790	0.670	80,000
2022-06-06	0.700	0.870	0.700	0.770	0.653	690,000

← NewerPage 18 of 21 · 1,230 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.