Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.860	0.860	0.860	0.860	0.730	0
2022-03-02	0.840	0.860	0.840	0.860	0.730	371,000
2022-03-01	0.840	0.840	0.840	0.840	0.713	0
2022-02-28	0.850	0.860	0.840	0.840	0.713	363,250
2022-02-25	0.860	0.860	0.860	0.860	0.730	20,000
2022-02-24	0.860	0.860	0.860	0.860	0.730	0
2022-02-23	0.870	0.870	0.860	0.860	0.730	255,000
2022-02-22	0.880	0.880	0.870	0.870	0.738	105,000
2022-02-21	0.910	0.990	0.900	0.910	0.772	210,000
2022-02-18	0.910	0.930	0.900	0.910	0.772	465,000
2022-02-17	0.910	0.930	0.860	0.930	0.789	420,000
2022-02-16	0.930	0.930	0.910	0.910	0.772	16,250
2022-02-15	0.910	0.910	0.890	0.890	0.755	330,000
2022-02-14	0.950	0.950	0.950	0.950	0.806	0
2022-02-11	0.900	0.990	0.900	0.950	0.806	845,000
2022-02-10	0.990	1.000	0.860	0.940	0.797	243,500
2022-02-09	0.820	1.020	0.770	0.990	0.840	4,395,000
2022-02-08	0.810	0.810	0.760	0.790	0.670	5,232,500
2022-02-07	0.780	0.850	0.770	0.850	0.721	4,528,900
2022-02-04	0.820	0.820	0.820	0.820	0.696	7,000
2022-01-31	0.830	0.830	0.830	0.830	0.704	0
2022-01-28	0.780	0.840	0.780	0.830	0.704	20,500
2022-01-27	0.770	0.780	0.760	0.780	0.662	15,000
2022-01-26	0.760	0.780	0.740	0.780	0.662	70,000
2022-01-25	0.830	0.830	0.830	0.830	0.704	0
2022-01-24	0.760	0.850	0.720	0.840	0.713	175,000
2022-01-21	0.870	0.870	0.870	0.870	0.738	100
2022-01-20	0.870	0.870	0.870	0.870	0.738	0
2022-01-19	0.870	0.870	0.870	0.870	0.738	0
2022-01-18	0.920	0.920	0.860	0.870	0.738	35,000
2022-01-17	0.920	0.920	0.860	0.910	0.772	73,811
2022-01-14	0.910	0.920	0.900	0.920	0.780	50,000
2022-01-13	0.900	0.900	0.900	0.900	0.763	25,000
2022-01-12	0.900	0.900	0.900	0.900	0.763	12,000
2022-01-11	0.930	0.950	0.930	0.950	0.806	1,630,750
2022-01-10	0.930	0.930	0.930	0.930	0.789	0
2022-01-07	0.900	0.950	0.900	0.940	0.797	645,000
2022-01-06	0.950	0.950	0.860	0.910	0.772	624,250
2022-01-05	0.950	0.950	0.950	0.950	0.806	0
2022-01-04	1.000	1.000	0.950	0.950	0.806	5,000
2022-01-03	0.900	0.900	0.820	0.890	0.755	1,830,000
2021-12-31	0.890	0.890	0.890	0.890	0.755	900,000
2021-12-30	0.890	0.890	0.890	0.890	0.755	5,000
2021-12-29	0.880	0.890	0.880	0.890	0.755	26,000
2021-12-28	0.900	0.910	0.900	0.900	0.763	40,000
2021-12-24	0.900	0.900	0.900	0.900	0.763	0
2021-12-23	0.900	0.900	0.900	0.900	0.763	15,000
2021-12-22	1.010	1.010	1.010	1.010	0.857	55,000
2021-12-21	1.020	1.020	1.020	1.020	0.865	0
2021-12-20	1.050	1.050	1.050	1.050	0.891	0
2021-12-17	1.080	1.080	1.050	1.050	0.891	54,000
2021-12-16	1.080	1.090	1.070	1.070	0.908	106,500
2021-12-15	1.020	1.050	1.020	1.040	0.882	140,250
2021-12-14	0.950	1.100	0.950	0.960	0.814	401,250
2021-12-13	0.940	0.940	0.940	0.940	0.797	5,000
2021-12-10	0.960	0.960	0.940	0.940	0.797	175,000
2021-12-09	0.900	0.900	0.890	0.890	0.755	10,000
2021-12-08	0.780	0.920	0.780	0.900	0.763	106,000
2021-12-07	0.810	0.820	0.810	0.820	0.696	11,750
2021-12-06	0.870	0.870	0.870	0.870	0.738	5,000

← NewerPage 20 of 21 · 1,235 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.