Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.750	1.780	1.550	1.750	1.750	13,818,400
2024-05-14	1.290	1.760	1.100	1.630	1.630	13,074,400
2024-05-13	1.160	1.290	1.030	1.200	1.200	3,158,000
2024-05-10	0.880	1.150	0.840	1.120	1.120	10,644,400
2024-05-09	0.980	0.990	0.730	0.810	0.810	3,841,600
2024-05-08	0.390	1.050	0.390	0.930	0.930	20,358,400
2024-05-07	0.335	0.340	0.335	0.340	0.340	1,600
2024-05-06	0.330	0.360	0.330	0.335	0.335	185,600
2024-05-03	0.325	0.330	0.325	0.330	0.330	56,000
2024-05-02	0.325	0.335	0.300	0.320	0.320	370,400
2024-04-30	0.360	0.360	0.330	0.330	0.330	295,200
2024-04-29	0.375	0.375	0.320	0.325	0.325	2,112,400
2024-04-26	0.375	0.375	0.365	0.375	0.375	144,000
2024-04-25	0.375	0.385	0.370	0.375	0.375	50,400
2024-04-24	0.370	0.390	0.370	0.375	0.375	121,600
2024-04-23	0.390	0.390	0.390	0.390	0.390	3,200
2024-04-22	0.390	0.395	0.390	0.390	0.390	7,200
2024-04-19	0.400	0.400	0.390	0.390	0.390	44,800
2024-04-18	0.400	0.410	0.395	0.395	0.395	4,800
2024-04-17	0.405	0.415	0.395	0.395	0.395	17,600
2024-04-16	0.420	0.420	0.420	0.420	0.420	0
2024-04-15	0.430	0.430	0.420	0.420	0.420	35,200
2024-04-12	0.435	0.440	0.430	0.430	0.430	56,800
2024-04-11	0.435	0.485	0.430	0.430	0.430	80,800
2024-04-10	0.420	0.650	0.400	0.450	0.450	527,200
2024-04-09	0.420	0.430	0.420	0.430	0.430	40,000
2024-04-08	0.420	0.430	0.420	0.430	0.430	6,400
2024-04-05	0.430	0.430	0.430	0.430	0.430	23,200
2024-04-03	0.430	0.430	0.430	0.430	0.430	6,400
2024-04-02	0.425	0.435	0.425	0.435	0.435	41,600
2024-03-28	0.450	0.475	0.450	0.460	0.460	8,800
2024-03-27	0.415	0.430	0.415	0.430	0.430	40,000
2024-03-26	0.435	0.435	0.415	0.415	0.415	4,800
2024-03-25	0.430	0.435	0.430	0.435	0.435	149,600
2024-03-22	0.425	0.485	0.425	0.485	0.485	2,400
2024-03-21	0.455	0.495	0.435	0.495	0.495	22,400
2024-03-20	0.425	0.510	0.420	0.500	0.500	14,400
2024-03-19	0.425	0.435	0.420	0.430	0.430	118,400
2024-03-18	0.455	0.455	0.425	0.425	0.425	324,800
2024-03-15	0.450	0.455	0.450	0.455	0.455	107,200
2024-03-14	0.475	0.490	0.475	0.480	0.480	415,200
2024-03-13	0.485	0.485	0.455	0.480	0.480	25,600
2024-03-12	0.495	0.495	0.435	0.490	0.490	238,400
2024-03-11	0.480	0.495	0.480	0.495	0.495	4,800
2024-03-08	0.450	0.450	0.450	0.450	0.450	10,400
2024-03-07	0.450	0.510	0.450	0.450	0.450	111,200
2024-03-06	0.450	0.450	0.405	0.440	0.440	188,800
2024-03-05	0.450	0.450	0.450	0.450	0.450	2,400
2024-03-04	0.455	0.460	0.455	0.460	0.460	12,800
2024-03-01	0.450	0.540	0.450	0.510	0.510	5,600
2024-02-29	0.450	0.465	0.450	0.460	0.460	167,200
2024-02-28	0.530	0.550	0.500	0.510	0.510	70,400
2024-02-27	0.480	0.600	0.470	0.530	0.530	168,000
2024-02-26	0.435	0.480	0.435	0.480	0.480	16,000
2024-02-23	0.415	0.470	0.415	0.435	0.435	430,400
2024-02-22	0.415	0.415	0.415	0.415	0.415	4,800
2024-02-21	0.420	0.420	0.400	0.415	0.415	856,000
2024-02-20	0.415	0.430	0.400	0.420	0.420	460,000
2024-02-19	0.455	0.455	0.420	0.445	0.445	78,400
2024-02-16	0.430	0.455	0.430	0.455	0.455	73,600

← NewerPage 11 of 21 · 1,229 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.