Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.420	0.430	0.400	0.430	0.430	219,200
2024-02-14	0.440	0.440	0.420	0.440	0.440	19,200
2024-02-09	0.410	0.475	0.410	0.470	0.470	161,600
2024-02-08	0.410	0.450	0.410	0.415	0.415	335,200
2024-02-07	0.410	0.440	0.400	0.410	0.410	328,000
2024-02-06	0.480	0.480	0.405	0.425	0.425	295,200
2024-02-05	0.425	0.480	0.415	0.480	0.480	141,600
2024-02-02	0.445	0.500	0.420	0.425	0.425	104,800
2024-02-01	0.460	0.460	0.460	0.460	0.460	0
2024-01-31	0.440	0.480	0.440	0.480	0.480	74,400
2024-01-30	0.445	0.490	0.445	0.490	0.490	8,800
2024-01-29	0.520	0.520	0.440	0.495	0.495	233,600
2024-01-26	0.490	0.500	0.490	0.495	0.495	1,600
2024-01-25	0.500	0.500	0.490	0.490	0.490	2,400
2024-01-24	0.465	0.470	0.465	0.470	0.470	112,000
2024-01-23	0.455	0.480	0.450	0.480	0.480	32,000
2024-01-22	0.530	0.530	0.455	0.455	0.455	85,600
2024-01-19	0.520	0.530	0.480	0.480	0.480	114,400
2024-01-18	0.490	0.540	0.490	0.520	0.520	80,000
2024-01-17	0.520	0.520	0.520	0.520	0.520	56,800
2024-01-16	0.560	0.560	0.560	0.560	0.560	16,000
2024-01-15	0.580	0.580	0.560	0.580	0.580	54,400
2024-01-12	0.620	0.620	0.620	0.620	0.620	59,200
2024-01-11	0.640	0.640	0.620	0.630	0.630	168,000
2024-01-10	0.660	0.660	0.630	0.640	0.640	371,200
2024-01-09	0.550	0.610	0.550	0.600	0.600	269,600
2024-01-08	0.590	0.790	0.550	0.550	0.550	62,400
2024-01-05	0.610	0.630	0.550	0.590	0.590	428,800
2024-01-04	0.670	0.790	0.670	0.680	0.680	8,800
2024-01-03	0.740	0.740	0.620	0.630	0.630	186,400
2024-01-02	0.810	0.810	0.750	0.750	0.750	3,200
2023-12-29	0.810	0.810	0.740	0.750	0.750	237,600
2023-12-28	0.800	0.850	0.720	0.720	0.720	346,400
2023-12-27	0.590	0.800	0.590	0.770	0.770	1,224,800
2023-12-22	0.550	0.600	0.550	0.590	0.590	478,400
2023-12-21	0.520	0.570	0.520	0.570	0.570	570,400
2023-12-20	0.510	0.570	0.510	0.570	0.570	372,000
2023-12-19	0.495	0.570	0.480	0.510	0.510	1,250,400
2023-12-18	0.500	0.570	0.485	0.495	0.495	412,800
2023-12-15	0.530	0.550	0.520	0.520	0.520	425,600
2023-12-14	0.560	0.560	0.540	0.540	0.540	56,000
2023-12-13	0.560	0.560	0.540	0.560	0.560	64,000
2023-12-12	0.540	0.590	0.540	0.550	0.550	72,000
2023-12-11	0.560	0.600	0.550	0.560	0.560	42,400
2023-12-08	0.560	0.560	0.540	0.560	0.560	63,200
2023-12-07	0.540	0.560	0.540	0.560	0.560	120,000
2023-12-06	0.580	0.580	0.530	0.580	0.580	259,200
2023-12-05	0.580	0.580	0.580	0.580	0.580	24,000
2023-12-04	0.580	0.610	0.580	0.600	0.600	122,400
2023-12-01	0.620	0.620	0.600	0.620	0.620	32,000
2023-11-30	0.630	0.630	0.600	0.620	0.620	188,800
2023-11-29	0.660	0.690	0.630	0.650	0.650	100,800
2023-11-28	0.720	0.720	0.660	0.690	0.690	8,000
2023-11-27	0.700	0.700	0.660	0.690	0.690	274,400
2023-11-24	0.730	0.730	0.700	0.720	0.720	282,400
2023-11-23	0.740	0.740	0.740	0.740	0.740	17,600
2023-11-22	0.740	0.740	0.710	0.730	0.730	288,000
2023-11-21	0.740	0.740	0.740	0.740	0.740	11,200
2023-11-20	0.750	0.750	0.730	0.740	0.740	88,000
2023-11-17	0.770	0.770	0.730	0.750	0.750	46,400

← NewerPage 12 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.