Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.540	0.540	0.510	0.530	0.530	675,000
2025-08-04	0.550	0.570	0.540	0.540	0.540	620,000
2025-08-01	0.520	0.530	0.520	0.530	0.530	155,000
2025-07-31	0.540	0.540	0.520	0.530	0.530	240,000
2025-07-30	0.520	0.530	0.500	0.520	0.520	575,000
2025-07-29	0.540	0.540	0.530	0.540	0.540	405,000
2025-07-28	0.560	0.560	0.480	0.530	0.530	1,720,000
2025-07-25	0.540	0.540	0.540	0.540	0.540	330,000
2025-07-24	0.540	0.550	0.520	0.540	0.540	270,000
2025-07-23	0.550	0.550	0.530	0.540	0.540	387,000
2025-07-22	0.550	0.550	0.550	0.550	0.550	485,000
2025-07-21	0.580	0.580	0.560	0.560	0.560	275,000
2025-07-18	0.570	0.580	0.570	0.580	0.580	55,000
2025-07-17	0.570	0.620	0.570	0.580	0.580	1,685,000
2025-07-16	0.560	0.560	0.560	0.560	0.560	155,000
2025-07-15	0.560	0.570	0.550	0.550	0.550	565,000
2025-07-14	0.550	0.560	0.550	0.560	0.560	115,000
2025-07-11	0.560	0.560	0.550	0.550	0.550	155,000
2025-07-10	0.560	0.570	0.550	0.560	0.560	270,000
2025-07-09	0.550	0.560	0.550	0.560	0.560	330,000
2025-07-08	0.560	0.560	0.550	0.560	0.560	195,000
2025-07-07	0.550	0.570	0.540	0.570	0.570	375,000
2025-07-04	0.550	0.560	0.540	0.550	0.550	700,000
2025-07-03	0.630	0.630	0.570	0.580	0.580	1,045,000
2025-07-02	0.620	0.690	0.610	0.630	0.630	1,870,750
2025-06-30	0.530	0.620	0.530	0.610	0.610	1,130,000
2025-06-27	0.510	0.520	0.510	0.520	0.520	285,000
2025-06-26	0.510	0.520	0.510	0.510	0.510	480,000
2025-06-25	0.540	0.540	0.500	0.530	0.530	910,000
2025-06-24	0.530	0.540	0.500	0.540	0.540	1,075,000
2025-06-23	0.530	0.530	0.500	0.530	0.530	160,000
2025-06-20	0.520	0.540	0.510	0.520	0.520	250,000
2025-06-19	0.540	0.540	0.500	0.520	0.520	655,000
2025-06-18	0.560	0.570	0.540	0.540	0.540	340,000
2025-06-17	0.580	0.580	0.560	0.560	0.560	180,000
2025-06-16	0.580	0.580	0.580	0.580	0.580	45,000
2025-06-13	0.600	0.600	0.580	0.600	0.600	90,000
2025-06-12	0.600	0.600	0.590	0.600	0.600	35,000
2025-06-11	0.610	0.620	0.580	0.590	0.590	555,000
2025-06-10	0.600	0.640	0.600	0.610	0.610	485,000
2025-06-09	0.600	0.600	0.570	0.590	0.590	200,000
2025-06-06	0.590	0.590	0.590	0.590	0.590	41,700
2025-06-05	0.590	0.600	0.580	0.590	0.590	155,000
2025-06-04	0.600	0.600	0.590	0.590	0.590	130,000
2025-06-03	0.610	0.630	0.600	0.600	0.600	495,000
2025-06-02	0.610	0.610	0.610	0.610	0.610	90,000
2025-05-30	0.650	0.660	0.600	0.610	0.610	780,000
2025-05-29	0.700	0.740	0.660	0.670	0.670	720,750
2025-05-28	0.700	0.760	0.690	0.730	0.730	1,926,500
2025-05-27	0.600	0.680	0.600	0.640	0.640	725,000
2025-05-26	0.560	0.640	0.560	0.600	0.600	660,000
2025-05-23	0.550	0.560	0.550	0.560	0.560	80,000
2025-05-22	0.560	0.570	0.540	0.540	0.540	120,000
2025-05-21	0.560	0.570	0.560	0.560	0.560	65,000
2025-05-20	0.540	0.550	0.540	0.550	0.550	110,000
2025-05-19	0.530	0.540	0.510	0.540	0.540	270,000
2025-05-16	0.520	0.530	0.500	0.530	0.530	305,000
2025-05-15	0.520	0.520	0.510	0.510	0.510	405,000
2025-05-14	0.520	0.540	0.510	0.510	0.510	980,000
2025-05-13	0.520	0.550	0.500	0.550	0.550	1,035,000

← NewerPage 6 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.