Cool Link Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.970	2.970	2.900	2.940	2.940	341,000
2024-11-07	2.960	2.980	2.900	2.980	2.980	704,250
2024-11-06	3.000	3.050	2.970	3.040	3.040	840,000
2024-11-05	3.040	3.040	2.940	2.970	2.970	523,250
2024-11-04	3.150	3.150	2.990	3.040	3.040	709,000
2024-11-01	3.220	3.220	3.100	3.120	3.120	780,000
2024-10-31	3.230	3.260	3.130	3.190	3.190	1,125,000
2024-10-30	3.110	3.370	3.110	3.200	3.200	1,670,500
2024-10-29	3.120	3.210	3.070	3.090	3.090	1,232,250
2024-10-28	2.930	3.340	2.930	3.170	3.170	5,233,000
2024-10-25	2.720	2.830	2.680	2.810	2.810	3,069,000
2024-10-24	2.820	2.820	2.650	2.690	2.690	2,502,500
2024-10-23	2.940	2.940	2.660	2.860	2.860	4,287,008
2024-10-22	2.990	2.990	2.770	2.900	2.900	903,750
2024-10-21	3.300	3.370	2.500	2.990	2.990	8,125,800
2024-10-18	3.180	3.300	2.900	3.270	3.270	4,871,750
2024-10-17	2.940	3.300	2.850	3.130	3.130	6,519,000
2024-10-16	2.590	3.030	2.590	2.940	2.940	6,640,750
2024-10-15	2.580	2.690	2.280	2.590	2.590	7,717,000
2024-10-14	2.750	2.900	2.240	2.540	2.540	18,476,250
2024-10-10	1.720	2.920	1.720	2.640	2.640	28,841,658
2024-10-09	1.150	1.550	1.080	1.550	1.550	6,754,750
2024-10-08	0.950	1.250	0.950	1.150	1.150	7,014,000
2024-10-07	0.950	1.030	0.840	0.950	0.950	3,365,000
2024-10-04	0.620	0.960	0.620	0.930	0.930	7,578,500
2024-10-03	0.620	0.630	0.590	0.630	0.630	5,021,500
2024-10-02	0.600	0.640	0.560	0.620	0.620	5,637,750
2024-09-30	0.550	0.600	0.540	0.580	0.580	1,387,396
2024-09-27	0.475	0.520	0.470	0.520	0.520	1,306,000
2024-09-26	0.475	0.490	0.450	0.465	0.465	1,285,000
2024-09-25	0.485	0.510	0.440	0.455	0.455	2,825,000
2024-09-24	0.530	0.530	0.455	0.455	0.455	1,800,000
2024-09-23	0.435	0.580	0.435	0.530	0.530	7,870,000
2024-09-20	0.380	0.475	0.380	0.430	0.430	1,645,000
2024-09-19	0.365	0.390	0.360	0.380	0.380	980,000
2024-09-17	0.360	0.360	0.340	0.360	0.360	1,295,500
2024-09-16	0.330	0.360	0.330	0.360	0.360	297,022
2024-09-13	0.340	0.340	0.315	0.340	0.340	170,000
2024-09-12	0.340	0.340	0.340	0.340	0.340	100
2024-09-11	0.340	0.340	0.340	0.340	0.340	100
2024-09-10	0.330	0.345	0.330	0.335	0.335	180,000
2024-09-09	0.330	0.330	0.325	0.330	0.330	250,000
2024-09-05	0.330	0.330	0.330	0.330	0.330	115,000
2024-09-04	0.345	0.345	0.320	0.330	0.330	505,000
2024-09-03	0.340	0.345	0.340	0.345	0.345	96,000
2024-09-02	0.335	0.340	0.335	0.340	0.340	315,000
2024-08-30	0.315	0.350	0.315	0.335	0.335	4,225,000
2024-08-29	0.320	0.360	0.320	0.340	0.340	2,235,000
2024-08-28	0.310	0.325	0.310	0.310	0.310	395,000
2024-08-27	0.310	0.310	0.310	0.310	0.310	1,005,000
2024-08-26	0.300	0.305	0.295	0.305	0.305	295,000
2024-08-23	0.300	0.300	0.280	0.295	0.295	395,000
2024-08-22	0.295	0.295	0.295	0.295	0.295	30,000
2024-08-21	0.290	0.295	0.280	0.295	0.295	150,500
2024-08-20	0.295	0.295	0.295	0.295	0.295	0
2024-08-19	0.295	0.300	0.295	0.295	0.295	250,000
2024-08-16	0.295	0.295	0.280	0.295	0.295	150,000
2024-08-15	0.275	0.295	0.275	0.295	0.295	44,000
2024-08-14	0.295	0.295	0.295	0.295	0.295	0
2024-08-13	0.260	0.295	0.250	0.295	0.295	860,000

← NewerPage 9 of 21 · 1,234 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.