Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.460	0.460	0.460	0.460	0.460	5,000
2026-04-29	0.470	0.470	0.440	0.465	0.465	225,000
2026-04-28	0.455	0.470	0.440	0.460	0.460	135,000
2026-04-27	0.460	0.460	0.455	0.460	0.460	365,000
2026-04-24	0.460	0.470	0.450	0.460	0.460	1,120,000
2026-04-23	0.465	0.475	0.450	0.455	0.455	3,580,000
2026-04-22	0.465	0.475	0.460	0.465	0.465	2,730,000
2026-04-21	0.460	0.470	0.450	0.465	0.465	1,120,000
2026-04-20	0.465	0.465	0.450	0.460	0.460	500,000
2026-04-17	0.470	0.470	0.445	0.465	0.465	2,650,000
2026-04-16	0.435	0.460	0.400	0.455	0.455	2,600,000
2026-04-15	0.450	0.450	0.430	0.445	0.445	440,000
2026-04-14	0.460	0.460	0.435	0.445	0.445	540,000
2026-04-13	0.430	0.475	0.430	0.460	0.460	1,675,000
2026-04-10	0.450	0.465	0.435	0.435	0.435	1,290,000
2026-04-09	0.450	0.480	0.450	0.460	0.460	675,000
2026-04-08	0.430	0.500	0.425	0.480	0.480	2,445,000
2026-04-02	0.445	0.465	0.425	0.425	0.425	1,960,000
2026-04-01	0.400	0.440	0.400	0.430	0.430	1,995,000
2026-03-31	0.480	0.480	0.300	0.405	0.405	4,290,000
2026-03-30	0.460	0.495	0.455	0.480	0.480	1,655,000
2026-03-27	0.465	0.465	0.445	0.460	0.460	255,000
2026-03-26	0.470	0.475	0.450	0.460	0.460	625,000
2026-03-25	0.450	0.470	0.450	0.470	0.470	770,000
2026-03-24	0.450	0.455	0.435	0.450	0.450	656,250
2026-03-23	0.480	0.485	0.445	0.455	0.455	760,000
2026-03-20	0.470	0.490	0.460	0.470	0.470	170,750
2026-03-19	0.465	0.490	0.465	0.485	0.485	670,000
2026-03-18	0.485	0.500	0.455	0.475	0.475	400,000
2026-03-17	0.460	0.490	0.460	0.485	0.485	1,650,000
2026-03-16	0.435	0.460	0.435	0.460	0.460	1,270,000
2026-03-13	0.425	0.460	0.425	0.455	0.455	3,240,000
2026-03-12	0.455	0.455	0.415	0.425	0.425	2,415,000
2026-03-11	0.440	0.465	0.440	0.455	0.455	2,540,000
2026-03-10	0.445	0.445	0.420	0.440	0.440	3,315,000
2026-03-09	0.425	0.445	0.405	0.430	0.430	2,115,000
2026-03-06	0.435	0.435	0.415	0.415	0.415	167,750
2026-03-05	0.425	0.435	0.410	0.435	0.435	2,585,000
2026-03-04	0.425	0.465	0.415	0.450	0.450	3,925,000
2026-03-03	0.445	0.445	0.425	0.440	0.440	230,000
2026-03-02	0.435	0.470	0.415	0.430	0.430	2,300,000
2026-02-27	0.420	0.455	0.410	0.435	0.435	1,735,000
2026-02-26	0.415	0.420	0.400	0.420	0.420	2,060,000
2026-02-25	0.400	0.410	0.395	0.410	0.410	1,630,000
2026-02-24	0.400	0.405	0.390	0.405	0.405	1,060,000
2026-02-23	0.420	0.430	0.400	0.405	0.405	2,095,000
2026-02-20	0.430	0.440	0.390	0.435	0.435	4,555,000
2026-02-16	0.380	0.430	0.380	0.430	0.430	2,585,000
2026-02-13	0.400	0.400	0.390	0.395	0.395	1,640,000
2026-02-12	0.420	0.440	0.410	0.410	0.410	2,800,000
2026-02-11	0.465	0.475	0.385	0.420	0.420	3,450,000
2026-02-10	0.430	0.475	0.430	0.460	0.460	4,765,000
2026-02-09	0.375	0.430	0.345	0.430	0.430	3,420,000
2026-02-06	0.395	0.415	0.350	0.375	0.375	655,000
2026-02-05	0.380	0.380	0.350	0.360	0.360	545,000
2026-02-04	0.375	0.415	0.350	0.380	0.380	1,160,000
2026-02-03	0.355	0.410	0.340	0.390	0.390	795,000
2026-02-02	0.390	0.390	0.375	0.385	0.385	220,000
2026-01-30	0.380	0.390	0.375	0.390	0.390	160,000
2026-01-29	0.405	0.405	0.370	0.380	0.380	420,000

← NewerPage 3 of 5 · 245 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.