Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.630	0.630	0.630	0.630	0.534	0
2022-06-01	0.630	0.630	0.630	0.630	0.534	40,000
2022-05-31	0.660	0.660	0.640	0.640	0.543	70,000
2022-05-30	0.650	0.650	0.650	0.650	0.551	0
2022-05-27	0.680	0.690	0.650	0.650	0.551	30,000
2022-05-26	0.640	0.640	0.640	0.640	0.543	11,500
2022-05-25	0.690	0.690	0.640	0.640	0.543	5,000
2022-05-24	0.640	0.640	0.640	0.640	0.543	750
2022-05-23	0.640	0.640	0.640	0.640	0.543	0
2022-05-20	0.660	0.660	0.600	0.640	0.543	25,000
2022-05-19	0.660	0.660	0.660	0.660	0.560	0
2022-05-18	0.660	0.660	0.660	0.660	0.560	0
2022-05-17	0.660	0.660	0.660	0.660	0.560	30,000
2022-05-16	0.690	0.690	0.690	0.690	0.585	0
2022-05-13	0.690	0.690	0.690	0.690	0.585	0
2022-05-12	0.670	0.690	0.670	0.690	0.585	325,000
2022-05-11	0.620	0.670	0.620	0.650	0.551	60,000
2022-05-10	0.650	0.650	0.640	0.640	0.543	80,000
2022-05-06	0.610	0.610	0.610	0.610	0.517	7,250
2022-05-05	0.650	0.650	0.640	0.640	0.543	16,500
2022-05-04	0.660	0.660	0.660	0.660	0.560	1,250
2022-05-03	0.660	0.660	0.660	0.660	0.560	0
2022-04-29	0.660	0.660	0.660	0.660	0.560	10,000
2022-04-28	0.620	0.620	0.620	0.620	0.526	15,000
2022-04-27	0.650	0.650	0.610	0.630	0.534	28,000
2022-04-26	0.650	0.650	0.650	0.650	0.551	65,000
2022-04-25	0.690	0.690	0.640	0.680	0.577	15,000
2022-04-22	0.680	0.700	0.680	0.700	0.594	110,000
2022-04-21	0.700	0.710	0.690	0.690	0.585	45,000
2022-04-20	0.740	0.740	0.680	0.700	0.594	125,000
2022-04-19	0.740	0.750	0.700	0.750	0.636	240,000
2022-04-14	0.800	0.800	0.800	0.800	0.679	0
2022-04-13	0.800	0.800	0.800	0.800	0.679	0
2022-04-12	0.800	0.800	0.800	0.800	0.679	0
2022-04-11	0.760	0.800	0.760	0.800	0.679	340,500
2022-04-08	0.800	0.800	0.790	0.790	0.670	305,000
2022-04-07	0.750	0.750	0.750	0.750	0.636	0
2022-04-06	0.710	0.750	0.710	0.750	0.636	40,000
2022-04-04	0.700	0.710	0.700	0.710	0.602	90,000
2022-04-01	0.730	0.730	0.700	0.710	0.602	70,000
2022-03-31	0.790	0.790	0.730	0.730	0.619	257,000
2022-03-30	0.760	0.790	0.760	0.790	0.670	330,000
2022-03-29	0.800	0.800	0.800	0.800	0.679	0
2022-03-28	0.800	0.800	0.800	0.800	0.679	500
2022-03-25	0.800	0.800	0.800	0.800	0.679	0
2022-03-24	0.810	0.810	0.810	0.810	0.687	15,000
2022-03-23	0.770	0.840	0.770	0.820	0.696	30,000
2022-03-22	0.750	0.760	0.730	0.760	0.645	70,000
2022-03-21	0.740	0.760	0.740	0.760	0.645	31,500
2022-03-18	0.780	0.780	0.770	0.770	0.653	514,000
2022-03-17	0.710	0.770	0.710	0.770	0.653	39,500
2022-03-16	0.790	0.800	0.780	0.780	0.662	530,000
2022-03-15	0.730	0.750	0.720	0.740	0.628	75,000
2022-03-14	0.750	0.790	0.720	0.760	0.645	570,000
2022-03-11	0.820	0.820	0.820	0.820	0.696	25,000
2022-03-10	0.830	0.840	0.830	0.840	0.713	514,500
2022-03-09	0.780	0.820	0.740	0.820	0.696	188,000
2022-03-08	0.850	0.850	0.830	0.830	0.704	355,000
2022-03-07	0.860	0.860	0.860	0.860	0.730	0
2022-03-04	0.860	0.860	0.860	0.860	0.730	7,500

← NewerPage 19 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.