Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.550	0.550	0.500	0.530	0.530	1,050,000
2025-05-09	0.600	0.600	0.540	0.550	0.550	1,015,000
2025-05-08	0.510	0.620	0.480	0.600	0.600	4,025,000
2025-05-07	0.520	0.530	0.470	0.510	0.510	3,580,000
2025-05-06	0.560	0.560	0.500	0.520	0.520	1,925,000
2025-05-02	0.600	0.600	0.550	0.560	0.560	1,600,000
2025-04-30	0.590	0.660	0.560	0.600	0.600	1,385,000
2025-04-29	0.610	0.630	0.580	0.590	0.590	1,260,000
2025-04-28	0.660	0.660	0.600	0.630	0.630	1,705,000
2025-04-25	0.670	0.670	0.640	0.660	0.660	1,325,000
2025-04-24	0.650	0.670	0.640	0.650	0.650	999,000
2025-04-23	0.700	0.700	0.640	0.660	0.660	1,225,000
2025-04-22	0.700	0.710	0.600	0.700	0.700	2,775,000
2025-04-17	0.790	0.790	0.700	0.700	0.700	717,000
2025-04-16	0.800	0.800	0.780	0.800	0.800	211,500
2025-04-15	0.820	0.820	0.780	0.780	0.780	595,000
2025-04-14	0.820	0.850	0.800	0.820	0.820	925,000
2025-04-11	0.820	0.830	0.800	0.820	0.820	945,000
2025-04-10	0.830	0.830	0.800	0.820	0.820	700,000
2025-04-09	0.850	0.850	0.820	0.840	0.840	505,000
2025-04-08	0.870	0.890	0.820	0.850	0.850	1,400,000
2025-04-07	0.920	0.920	0.800	0.870	0.870	1,430,000
2025-04-03	0.870	0.910	0.860	0.900	0.900	2,070,000
2025-04-02	0.870	0.880	0.830	0.870	0.870	1,380,500
2025-04-01	0.870	0.890	0.850	0.850	0.850	660,000
2025-03-31	0.850	0.970	0.840	0.870	0.870	1,325,000
2025-03-28	1.040	1.180	0.840	0.850	0.850	3,245,000
2025-03-27	0.710	1.030	0.710	1.010	1.010	5,930,500
2025-03-26	0.640	0.710	0.640	0.700	0.700	2,300,000
2025-03-25	0.610	0.670	0.610	0.640	0.640	1,860,000
2025-03-24	0.560	0.660	0.560	0.590	0.590	1,750,000
2025-03-21	0.580	0.580	0.540	0.560	0.560	1,335,000
2025-03-20	0.640	0.640	0.580	0.580	0.580	997,500
2025-03-19	0.600	0.750	0.580	0.640	0.640	2,125,000
2025-03-18	0.720	0.720	0.600	0.600	0.600	1,645,000
2025-03-17	0.770	0.770	0.700	0.720	0.720	1,630,000
2025-03-14	0.810	0.810	0.780	0.800	0.800	477,500
2025-03-13	0.840	0.860	0.820	0.820	0.820	650,000
2025-03-12	0.860	0.870	0.800	0.840	0.840	1,435,000
2025-03-11	0.940	0.950	0.820	0.910	0.910	1,535,000
2025-03-10	0.870	0.950	0.870	0.940	0.940	1,334,750
2025-03-07	0.890	0.890	0.870	0.880	0.880	335,000
2025-03-06	0.910	0.920	0.890	0.890	0.890	515,000
2025-03-05	0.910	0.910	0.900	0.910	0.910	425,000
2025-03-04	0.970	0.970	0.900	0.900	0.900	426,000
2025-03-03	0.910	0.920	0.900	0.910	0.910	430,000
2025-02-28	0.960	0.960	0.890	0.900	0.900	930,000
2025-02-27	0.940	0.950	0.900	0.940	0.940	1,330,000
2025-02-26	1.000	1.000	0.910	0.940	0.940	1,640,000
2025-02-25	0.990	1.030	0.910	0.980	0.980	1,755,000
2025-02-24	1.010	1.030	0.940	0.980	0.980	920,000
2025-02-21	0.940	1.020	0.940	0.990	0.990	1,020,000
2025-02-20	1.020	1.020	0.910	0.940	0.940	1,005,000
2025-02-19	0.830	1.200	0.830	1.020	1.020	2,750,000
2025-02-18	0.890	0.900	0.700	0.820	0.820	4,040,000
2025-02-17	1.090	1.150	0.890	0.940	0.940	3,200,000
2025-02-14	1.240	1.240	0.990	1.090	1.090	2,930,000
2025-02-13	1.440	1.440	1.250	1.250	1.250	1,750,000
2025-02-12	1.490	1.490	1.440	1.440	1.440	455,000
2025-02-11	1.530	1.530	1.490	1.490	1.490	440,000

← NewerPage 7 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.