Cool Link Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.580 | 1.580 | 1.490 | 1.560 | 1.560 | 1,025,000 |
| 2025-02-07 | 1.580 | 1.610 | 1.570 | 1.580 | 1.580 | 675,000 |
| 2025-02-06 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 355,000 |
| 2025-02-05 | 1.650 | 1.680 | 1.530 | 1.670 | 1.670 | 2,000,000 |
| 2025-02-04 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 810,000 |
| 2025-02-03 | 1.870 | 1.870 | 1.680 | 1.740 | 1.740 | 740,000 |
| 2025-01-28 | 1.830 | 1.870 | 1.780 | 1.870 | 1.870 | 370,000 |
| 2025-01-27 | 1.730 | 1.830 | 1.720 | 1.830 | 1.830 | 2,485,500 |
| 2025-01-24 | 1.740 | 1.820 | 1.690 | 1.710 | 1.710 | 4,462,500 |
| 2025-01-23 | 1.780 | 1.780 | 1.580 | 1.700 | 1.700 | 1,840,000 |
| 2025-01-22 | 1.840 | 1.840 | 1.730 | 1.780 | 1.780 | 3,470,000 |
| 2025-01-21 | 2.000 | 2.030 | 1.750 | 1.850 | 1.850 | 2,005,000 |
| 2025-01-20 | 1.960 | 2.050 | 1.870 | 2.000 | 2.000 | 2,650,000 |
| 2025-01-17 | 1.720 | 1.950 | 1.700 | 1.950 | 1.950 | 4,149,000 |
| 2025-01-16 | 1.850 | 1.860 | 1.700 | 1.720 | 1.720 | 2,675,000 |
| 2025-01-15 | 1.800 | 1.860 | 1.650 | 1.860 | 1.860 | 2,560,000 |
| 2025-01-14 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 2,780,000 |
| 2025-01-13 | 2.010 | 2.030 | 1.800 | 1.970 | 1.970 | 1,505,000 |
| 2025-01-10 | 2.040 | 2.090 | 1.970 | 1.990 | 1.990 | 2,385,000 |
| 2025-01-09 | 2.010 | 2.060 | 1.960 | 2.000 | 2.000 | 2,325,000 |
| 2025-01-08 | 2.040 | 2.120 | 1.960 | 1.960 | 1.960 | 4,020,000 |
| 2025-01-07 | 2.190 | 2.190 | 1.810 | 2.040 | 2.040 | 2,930,000 |
| 2025-01-06 | 2.560 | 2.600 | 2.000 | 2.230 | 2.230 | 3,535,700 |
| 2025-01-03 | 2.610 | 2.670 | 2.490 | 2.540 | 2.540 | 4,272,500 |
| 2025-01-02 | 2.600 | 2.700 | 2.400 | 2.630 | 2.630 | 4,272,198 |
| 2024-12-31 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3,105,000 |
| 2024-12-30 | 2.280 | 2.640 | 2.270 | 2.550 | 2.550 | 11,589,000 |
| 2024-12-27 | 1.900 | 2.280 | 1.900 | 2.270 | 2.270 | 5,724,000 |
| 2024-12-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 886,500 |
| 2024-12-23 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 420,000 |
| 2024-12-20 | 1.850 | 1.890 | 1.800 | 1.800 | 1.800 | 815,000 |
| 2024-12-19 | 1.850 | 2.030 | 1.830 | 1.850 | 1.850 | 1,815,000 |
| 2024-12-18 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 695,000 |
| 2024-12-17 | 1.890 | 1.930 | 1.850 | 1.890 | 1.890 | 1,032,000 |
| 2024-12-16 | 1.900 | 1.990 | 1.840 | 1.900 | 1.900 | 1,845,000 |
| 2024-12-13 | 1.950 | 2.020 | 1.850 | 1.900 | 1.900 | 1,265,000 |
| 2024-12-12 | 1.740 | 2.050 | 1.740 | 1.940 | 1.940 | 2,593,000 |
| 2024-12-11 | 1.590 | 1.740 | 1.570 | 1.680 | 1.680 | 1,390,000 |
| 2024-12-10 | 1.630 | 1.720 | 1.550 | 1.600 | 1.600 | 3,515,000 |
| 2024-12-09 | 1.630 | 1.900 | 1.520 | 1.620 | 1.620 | 6,565,000 |
| 2024-12-06 | 1.610 | 1.610 | 1.480 | 1.520 | 1.520 | 933,500 |
| 2024-12-05 | 1.520 | 1.640 | 1.410 | 1.540 | 1.540 | 3,660,000 |
| 2024-12-04 | 1.730 | 1.730 | 1.370 | 1.440 | 1.440 | 2,950,000 |
| 2024-12-03 | 1.800 | 1.950 | 1.690 | 1.730 | 1.730 | 735,000 |
| 2024-12-02 | 2.030 | 2.060 | 1.800 | 1.890 | 1.890 | 1,893,500 |
| 2024-11-29 | 2.130 | 2.170 | 2.010 | 2.090 | 2.090 | 525,000 |
| 2024-11-28 | 2.280 | 2.280 | 2.030 | 2.130 | 2.130 | 444,250 |
| 2024-11-27 | 2.010 | 2.290 | 2.010 | 2.180 | 2.180 | 2,465,000 |
| 2024-11-26 | 2.250 | 2.280 | 2.000 | 2.070 | 2.070 | 465,000 |
| 2024-11-25 | 2.260 | 2.430 | 2.260 | 2.280 | 2.280 | 1,170,000 |
| 2024-11-22 | 2.570 | 2.670 | 2.000 | 2.270 | 2.270 | 1,715,000 |
| 2024-11-21 | 2.590 | 2.650 | 2.590 | 2.590 | 2.590 | 301,500 |
| 2024-11-20 | 2.660 | 2.680 | 2.490 | 2.620 | 2.620 | 505,000 |
| 2024-11-19 | 2.740 | 2.770 | 2.640 | 2.700 | 2.700 | 716,000 |
| 2024-11-18 | 2.800 | 2.900 | 2.760 | 2.760 | 2.760 | 745,000 |
| 2024-11-15 | 2.660 | 2.800 | 2.620 | 2.800 | 2.800 | 600,000 |
| 2024-11-14 | 2.670 | 2.810 | 2.670 | 2.690 | 2.690 | 530,250 |
| 2024-11-13 | 2.690 | 2.750 | 2.600 | 2.700 | 2.700 | 794,500 |
| 2024-11-12 | 2.810 | 2.820 | 2.690 | 2.700 | 2.700 | 1,543,000 |
| 2024-11-11 | 2.940 | 3.150 | 2.800 | 2.810 | 2.810 | 518,000 |
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.