Cool Link Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.870	0.870	0.830	0.860	0.730	20,000
2021-12-02	0.940	0.940	0.930	0.930	0.789	5,000
2021-12-01	0.920	0.950	0.910	0.940	0.797	35,000
2021-11-30	0.890	0.950	0.880	0.940	0.797	41,750
2021-11-29	1.030	1.030	1.030	1.030	0.874	0
2021-11-26	1.080	1.080	1.030	1.030	0.874	7,500
2021-11-25	1.050	1.050	0.990	1.040	0.882	25,000
2021-11-24	0.970	1.250	0.970	1.050	0.891	79,500
2021-11-23	0.830	0.960	0.790	0.940	0.797	223,250
2021-11-22	0.820	0.840	0.820	0.820	0.696	35,000
2021-11-19	0.900	0.910	0.900	0.910	0.772	20,000
2021-11-18	0.930	0.930	0.910	0.920	0.780	45,000
2021-11-17	0.930	0.950	0.910	0.920	0.780	165,000
2021-11-16	0.950	0.950	0.950	0.950	0.806	20,000
2021-11-15	0.980	1.000	0.980	0.990	0.840	45,000
2021-11-12	1.010	1.030	1.010	1.030	0.874	58,500
2021-11-11	1.080	1.080	1.080	1.080	0.916	0
2021-11-10	1.080	1.080	1.080	1.080	0.916	0
2021-11-09	0.990	1.100	0.990	1.080	0.916	121,750
2021-11-08	1.000	1.000	0.910	0.950	0.806	175,000
2021-11-05	1.040	1.050	1.020	1.040	0.882	134,250
2021-11-04	1.120	1.150	1.050	1.050	0.891	337,375
2021-11-03	1.100	1.270	0.990	1.150	0.975	3,096,625
2021-11-02	0.810	1.100	0.810	1.100	0.933	5,909,347
2021-11-01	0.770	0.890	0.760	0.810	0.687	954,316
2021-10-29	0.750	0.750	0.740	0.740	0.628	1,265,000
2021-10-28	0.740	0.750	0.740	0.750	0.636	45,000
2021-10-27	0.740	0.750	0.720	0.750	0.636	165,000
2021-10-26	0.740	0.740	0.740	0.740	0.628	11,500
2021-10-25	0.740	0.740	0.740	0.740	0.628	5,000
2021-10-22	0.730	0.770	0.720	0.750	0.636	1,149,000
2021-10-21	0.720	0.720	0.710	0.720	0.611	125,000
2021-10-20	0.720	0.720	0.720	0.720	0.611	29,250
2021-10-19	0.730	0.730	0.730	0.730	0.619	62,500
2021-10-18	0.750	0.750	0.720	0.730	0.619	228,250

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.