Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.415	0.415	0.390	0.390	0.390	350,000
2026-01-27	0.410	0.425	0.400	0.410	0.410	555,000
2026-01-26	0.435	0.435	0.400	0.415	0.415	1,530,000
2026-01-23	0.440	0.450	0.425	0.435	0.435	215,000
2026-01-22	0.430	0.445	0.430	0.445	0.445	60,000
2026-01-21	0.445	0.445	0.435	0.435	0.435	20,000
2026-01-20	0.440	0.440	0.420	0.425	0.425	355,000
2026-01-19	0.460	0.460	0.440	0.440	0.440	370,000
2026-01-16	0.465	0.465	0.460	0.460	0.460	65,000
2026-01-15	0.510	0.510	0.465	0.465	0.465	180,000
2026-01-14	0.485	0.485	0.455	0.470	0.470	35,000
2026-01-13	0.480	0.480	0.460	0.460	0.460	15,000
2026-01-12	0.490	0.490	0.450	0.455	0.455	550,000
2026-01-09	0.485	0.500	0.470	0.490	0.490	270,000
2026-01-08	0.480	0.500	0.470	0.490	0.490	746,000
2026-01-07	0.440	0.480	0.440	0.465	0.465	525,000
2026-01-06	0.415	0.450	0.415	0.440	0.440	1,100,000
2026-01-05	0.420	0.435	0.410	0.425	0.425	320,000
2026-01-02	0.440	0.445	0.420	0.435	0.435	135,000
2025-12-31	0.445	0.445	0.425	0.430	0.430	35,000
2025-12-30	0.460	0.460	0.420	0.425	0.425	125,000
2025-12-29	0.435	0.440	0.420	0.420	0.420	150,000
2025-12-24	0.435	0.435	0.420	0.435	0.435	500,000
2025-12-23	0.440	0.440	0.410	0.425	0.425	445,000
2025-12-22	0.450	0.455	0.440	0.440	0.440	155,000
2025-12-19	0.455	0.455	0.440	0.450	0.450	255,000
2025-12-18	0.465	0.465	0.440	0.450	0.450	145,000
2025-12-17	0.465	0.465	0.440	0.450	0.450	140,000
2025-12-16	0.465	0.465	0.465	0.465	0.465	10,000
2025-12-15	0.460	0.460	0.460	0.460	0.460	25,000
2025-12-12	0.460	0.460	0.450	0.460	0.460	135,000
2025-12-11	0.480	0.480	0.465	0.465	0.465	25,000
2025-12-10	0.485	0.485	0.450	0.455	0.455	1,145,000
2025-12-09	0.470	0.480	0.470	0.475	0.475	405,000
2025-12-08	0.465	0.470	0.465	0.470	0.470	135,000
2025-12-05	0.470	0.475	0.465	0.465	0.465	135,000
2025-12-04	0.465	0.485	0.460	0.470	0.470	1,100,000
2025-12-03	0.500	0.520	0.460	0.460	0.460	4,905,000
2025-12-02	0.530	0.550	0.500	0.520	0.520	2,596,000
2025-12-01	0.510	0.540	0.500	0.520	0.520	735,000
2025-11-28	0.540	0.570	0.520	0.540	0.540	1,230,000
2025-11-27	0.560	0.570	0.540	0.550	0.550	867,500
2025-11-26	0.560	0.570	0.530	0.550	0.550	930,000
2025-11-25	0.470	0.530	0.470	0.520	0.520	1,335,000
2025-11-24	0.435	0.480	0.435	0.480	0.480	960,000
2025-11-21	0.510	0.510	0.470	0.480	0.480	495,000
2025-11-20	0.520	0.540	0.500	0.510	0.510	1,185,000
2025-11-19	0.600	0.600	0.500	0.520	0.520	4,280,000
2025-11-18	0.580	0.590	0.550	0.580	0.580	3,200,000
2025-11-17	0.530	0.580	0.500	0.580	0.580	1,985,000
2025-11-14	0.530	0.580	0.530	0.530	0.530	1,460,000
2025-11-13	0.490	0.530	0.490	0.530	0.530	3,375,000
2025-11-12	0.445	0.490	0.445	0.490	0.490	905,000
2025-11-11	0.435	0.470	0.435	0.460	0.460	190,000
2025-11-10	0.430	0.460	0.430	0.450	0.450	642,500
2025-11-07	0.430	0.445	0.425	0.430	0.430	382,000
2025-11-06	0.410	0.440	0.410	0.430	0.430	1,300,000
2025-11-05	0.410	0.410	0.405	0.405	0.405	225,000
2025-11-04	0.415	0.415	0.410	0.410	0.410	365,000
2025-11-03	0.415	0.420	0.415	0.415	0.415	110,000

← NewerPage 4 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.