Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.425	0.425	0.410	0.420	0.420	240,000
2025-10-30	0.415	0.420	0.405	0.410	0.410	460,000
2025-10-28	0.415	0.425	0.405	0.420	0.420	605,000
2025-10-27	0.420	0.430	0.415	0.425	0.425	1,230,000
2025-10-24	0.410	0.425	0.400	0.425	0.425	1,980,000
2025-10-23	0.425	0.440	0.405	0.410	0.410	1,000,000
2025-10-22	0.410	0.440	0.400	0.430	0.430	1,790,000
2025-10-21	0.445	0.445	0.415	0.420	0.420	610,000
2025-10-20	0.400	0.455	0.400	0.440	0.440	600,000
2025-10-17	0.400	0.410	0.400	0.400	0.400	225,000
2025-10-16	0.400	0.405	0.400	0.400	0.400	520,000
2025-10-15	0.410	0.415	0.410	0.410	0.410	180,000
2025-10-14	0.420	0.420	0.410	0.410	0.410	200,500
2025-10-13	0.435	0.435	0.425	0.425	0.425	30,000
2025-10-10	0.405	0.435	0.405	0.420	0.420	195,000
2025-10-09	0.430	0.445	0.420	0.430	0.430	325,000
2025-10-08	0.430	0.440	0.420	0.435	0.435	250,000
2025-10-06	0.450	0.455	0.420	0.430	0.430	475,000
2025-10-03	0.460	0.460	0.440	0.450	0.450	426,250
2025-10-02	0.465	0.470	0.460	0.460	0.460	1,100,000
2025-09-30	0.450	0.460	0.445	0.460	0.460	285,500
2025-09-29	0.460	0.460	0.435	0.445	0.445	395,000
2025-09-26	0.475	0.480	0.450	0.465	0.465	2,315,000
2025-09-25	0.475	0.480	0.470	0.480	0.480	265,000
2025-09-24	0.475	0.475	0.475	0.475	0.475	100,000
2025-09-23	0.480	0.480	0.475	0.475	0.475	270,000
2025-09-22	0.485	0.485	0.475	0.480	0.480	275,000
2025-09-19	0.485	0.485	0.475	0.485	0.485	235,000
2025-09-18	0.485	0.490	0.480	0.490	0.490	233,000
2025-09-17	0.475	0.490	0.475	0.485	0.485	130,000
2025-09-16	0.475	0.485	0.475	0.475	0.475	95,000
2025-09-15	0.480	0.495	0.470	0.480	0.480	679,500
2025-09-12	0.485	0.490	0.480	0.480	0.480	635,000
2025-09-11	0.500	0.500	0.470	0.485	0.485	975,000
2025-09-10	0.500	0.500	0.485	0.490	0.490	497,500
2025-09-09	0.490	0.500	0.480	0.490	0.490	600,000
2025-09-08	0.470	0.500	0.470	0.485	0.485	1,270,000
2025-09-05	0.485	0.500	0.460	0.480	0.480	240,000
2025-09-04	0.490	0.495	0.480	0.485	0.485	585,000
2025-09-03	0.560	0.560	0.485	0.495	0.495	1,640,000
2025-09-02	0.470	0.590	0.470	0.560	0.560	12,845,000
2025-09-01	0.490	0.495	0.450	0.495	0.495	990,000
2025-08-29	0.510	0.510	0.490	0.490	0.490	580,000
2025-08-28	0.520	0.520	0.480	0.500	0.500	1,070,000
2025-08-27	0.520	0.520	0.500	0.510	0.510	597,000
2025-08-26	0.530	0.540	0.510	0.520	0.520	1,740,000
2025-08-25	0.540	0.540	0.520	0.540	0.540	440,000
2025-08-22	0.530	0.540	0.520	0.540	0.540	915,000
2025-08-21	0.540	0.550	0.530	0.530	0.530	962,000
2025-08-20	0.550	0.550	0.520	0.540	0.540	480,000
2025-08-19	0.530	0.540	0.530	0.540	0.540	240,000
2025-08-18	0.540	0.540	0.520	0.520	0.520	130,000
2025-08-15	0.530	0.530	0.510	0.520	0.520	476,000
2025-08-14	0.530	0.530	0.520	0.520	0.520	90,000
2025-08-13	0.530	0.530	0.510	0.530	0.530	245,000
2025-08-12	0.540	0.550	0.530	0.530	0.530	145,000
2025-08-11	0.540	0.540	0.540	0.540	0.540	55,000
2025-08-08	0.530	0.540	0.530	0.540	0.540	70,000
2025-08-07	0.540	0.540	0.510	0.520	0.520	130,000
2025-08-06	0.520	0.520	0.520	0.520	0.520	70,000

← NewerPage 5 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.