Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.890	1.920	1.880	1.880	1.880	1,600
2024-08-09	1.890	1.930	1.820	1.890	1.890	1,108,000
2024-08-08	1.920	1.920	1.830	1.890	1.890	14,400
2024-08-07	1.930	1.950	1.820	1.880	1.880	521,600
2024-08-06	1.810	1.920	1.810	1.900	1.900	48,800
2024-08-05	1.820	1.900	1.800	1.900	1.900	390,400
2024-08-02	1.850	1.920	1.750	1.900	1.900	58,400
2024-08-01	1.810	1.940	1.720	1.870	1.870	58,800
2024-07-31	1.650	1.960	1.650	1.790	1.790	119,200
2024-07-30	1.660	1.740	1.560	1.730	1.730	754,400
2024-07-29	1.740	1.740	1.670	1.740	1.740	60,000
2024-07-26	1.780	1.830	1.670	1.670	1.670	264,000
2024-07-25	1.260	2.000	1.100	1.850	1.850	4,248,000
2024-07-24	1.450	1.530	1.330	1.340	1.340	275,200
2024-07-23	1.600	1.700	1.450	1.540	1.540	868,800
2024-07-22	1.660	1.660	1.100	1.650	1.650	16,144,900
2024-07-19	1.710	1.780	1.700	1.700	1.700	202,400
2024-07-18	1.820	1.890	1.730	1.780	1.780	304,800
2024-07-17	1.910	1.910	1.910	1.910	1.910	11,200
2024-07-16	1.930	1.930	1.840	1.930	1.930	169,600
2024-07-15	1.960	1.960	1.870	1.930	1.930	56,800
2024-07-12	2.000	2.040	1.970	2.000	2.000	6,296,800
2024-07-11	2.010	2.050	1.970	2.030	2.030	6,308,000
2024-07-10	1.930	2.020	1.910	1.990	1.990	444,800
2024-07-09	1.960	1.990	1.760	1.930	1.930	15,959,200
2024-07-08	2.150	2.150	1.940	2.000	2.000	4,590,400
2024-07-05	2.060	2.150	2.040	2.040	2.040	1,644,000
2024-07-04	2.110	2.160	2.020	2.110	2.110	3,909,600
2024-07-03	2.240	2.340	2.120	2.180	2.180	2,808,800
2024-07-02	2.330	2.380	2.240	2.270	2.270	403,200
2024-06-28	2.220	2.340	2.220	2.330	2.330	536,000
2024-06-27	2.360	2.360	2.230	2.290	2.290	3,652,400
2024-06-26	2.330	2.380	2.240	2.240	2.240	379,200
2024-06-25	2.400	2.400	1.890	2.340	2.340	10,125,600
2024-06-24	2.580	2.580	2.290	2.370	2.370	4,651,200
2024-06-21	2.390	2.530	2.390	2.460	2.460	4,144,400
2024-06-20	2.510	2.510	2.300	2.490	2.490	4,376,800
2024-06-19	2.500	2.660	2.370	2.490	2.490	18,601,600
2024-06-18	2.430	2.550	2.410	2.440	2.440	1,488,400
2024-06-17	2.570	2.580	2.410	2.500	2.500	1,819,200
2024-06-14	2.500	2.600	2.500	2.580	2.580	4,066,400
2024-06-13	2.720	2.720	2.370	2.590	2.590	8,103,200
2024-06-12	2.630	2.700	2.550	2.560	2.560	2,068,800
2024-06-11	2.590	2.700	2.560	2.630	2.630	27,127,200
2024-06-07	2.400	2.600	2.400	2.590	2.590	2,883,200
2024-06-06	2.400	2.510	2.200	2.490	2.490	7,712,000
2024-06-05	2.050	2.420	2.050	2.370	2.370	6,900,000
2024-06-04	2.040	2.060	1.650	2.040	2.040	4,823,200
2024-06-03	2.000	2.060	1.980	2.040	2.040	9,738,400
2024-05-31	2.070	2.100	1.880	2.000	2.000	924,800
2024-05-30	2.070	2.110	2.020	2.090	2.090	311,200
2024-05-29	2.040	2.090	2.000	2.080	2.080	589,600
2024-05-28	2.130	2.180	2.030	2.090	2.090	32,244,800
2024-05-27	1.690	2.120	1.690	2.120	2.120	4,449,600
2024-05-24	2.190	2.190	1.850	1.940	1.940	3,991,200
2024-05-23	2.080	2.190	2.000	2.190	2.190	4,298,400
2024-05-22	1.950	2.080	1.950	2.080	2.080	3,307,200
2024-05-21	2.020	2.020	1.900	1.970	1.970	2,020,400
2024-05-20	1.900	2.040	1.760	2.020	2.020	14,324,400
2024-05-17	1.750	1.980	1.650	1.930	1.930	5,333,582

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.