Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.780	0.780	0.780	0.780	0.780	0
2023-11-15	0.780	0.780	0.770	0.780	0.780	42,400
2023-11-14	0.770	0.780	0.760	0.780	0.780	76,000
2023-11-13	0.770	0.770	0.770	0.770	0.770	2,400
2023-11-10	0.760	0.770	0.760	0.770	0.770	18,400
2023-11-09	0.760	0.780	0.710	0.780	0.780	140,800
2023-11-08	0.770	0.780	0.710	0.770	0.770	113,600
2023-11-07	0.780	0.780	0.750	0.750	0.750	12,000
2023-11-06	0.770	0.800	0.760	0.780	0.780	163,200
2023-11-03	0.770	0.810	0.770	0.800	0.800	6,400
2023-11-02	0.800	0.800	0.800	0.800	0.800	0
2023-11-01	0.790	0.820	0.770	0.800	0.800	114,400
2023-10-31	0.810	0.810	0.810	0.810	0.810	4,000
2023-10-30	0.820	0.830	0.790	0.830	0.830	69,600
2023-10-27	0.840	0.850	0.810	0.820	0.820	11,200
2023-10-26	0.810	0.810	0.810	0.810	0.810	1,600
2023-10-25	0.810	0.810	0.810	0.810	0.810	4,800
2023-10-24	0.810	0.810	0.810	0.810	0.810	12,800
2023-10-20	0.850	0.850	0.820	0.820	0.820	6,400
2023-10-19	0.820	0.850	0.820	0.850	0.850	20,800
2023-10-18	0.840	0.840	0.840	0.840	0.840	800
2023-10-17	0.840	0.860	0.840	0.860	0.860	14,400
2023-10-16	0.820	0.840	0.820	0.840	0.840	32,000
2023-10-13	0.820	0.860	0.820	0.860	0.860	4,800
2023-10-12	0.830	0.920	0.810	0.870	0.870	476,800
2023-10-11	0.930	0.930	0.850	0.890	0.890	61,200
2023-10-10	0.960	0.960	0.820	0.930	0.930	455,200
2023-10-09	1.000	1.000	0.880	0.990	0.990	110,400
2023-10-06	0.830	1.030	0.830	1.000	1.000	169,600
2023-10-05	0.920	0.960	0.720	0.870	0.870	191,200
2023-10-04	0.970	1.040	0.970	1.040	1.040	11,200
2023-10-03	1.010	1.010	0.980	0.990	0.990	48,800
2023-09-29	1.010	1.010	1.010	1.010	1.010	9,600
2023-09-28	1.030	1.050	1.000	1.030	1.030	56,800
2023-09-27	1.070	1.100	1.030	1.090	1.090	104,000
2023-09-26	1.160	1.200	1.070	1.070	1.070	38,400
2023-09-25	1.190	1.190	1.160	1.160	1.160	1,600
2023-09-22	1.180	1.180	1.180	1.180	1.180	24,000
2023-09-21	1.110	1.210	1.100	1.180	1.180	125,600
2023-09-20	1.240	1.240	1.150	1.220	1.220	76,800
2023-09-19	1.160	1.240	1.110	1.240	1.240	151,200
2023-09-18	1.160	1.250	1.160	1.250	1.250	5,600
2023-09-15	1.210	1.240	1.210	1.220	1.220	30,400
2023-09-14	1.230	1.240	1.210	1.210	1.210	92,800
2023-09-13	1.230	1.240	1.210	1.230	1.230	71,200
2023-09-12	1.280	1.280	1.210	1.270	1.270	219,200
2023-09-11	1.290	1.330	1.280	1.330	1.330	64,800
2023-09-07	1.350	1.350	1.280	1.280	1.280	48,000
2023-09-06	1.350	1.430	1.340	1.380	1.380	19,200
2023-09-05	1.370	1.370	1.350	1.350	1.350	62,400
2023-09-04	1.450	1.450	1.440	1.440	1.440	800
2023-08-31	1.330	1.440	1.330	1.410	1.410	5,600
2023-08-30	1.430	1.480	1.330	1.330	1.330	418,400
2023-08-29	1.420	1.450	1.420	1.450	1.450	35,200
2023-08-28	1.470	1.480	1.430	1.450	1.450	79,200
2023-08-25	1.420	1.430	1.420	1.430	1.430	72,000
2023-08-24	1.500	1.500	1.480	1.480	1.480	60,800
2023-08-23	1.400	1.500	1.400	1.500	1.500	53,600
2023-08-22	1.410	1.450	1.410	1.410	1.410	67,200
2023-08-21	1.480	1.500	1.450	1.480	1.480	72,000

← NewerPage 13 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.