Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.440	1.490	1.440	1.490	1.490	118,400
2023-08-17	1.430	1.440	1.350	1.440	1.440	168,000
2023-08-16	1.400	1.440	1.400	1.440	1.440	10,400
2023-08-15	1.480	1.530	1.320	1.450	1.450	105,600
2023-08-14	1.490	1.490	1.400	1.450	1.450	18,400
2023-08-11	1.500	1.540	1.430	1.450	1.450	201,600
2023-08-10	1.550	1.550	1.480	1.510	1.510	86,400
2023-08-09	1.470	1.520	1.460	1.520	1.520	161,600
2023-08-08	1.510	1.510	1.450	1.510	1.510	105,600
2023-08-07	1.460	1.540	1.460	1.470	1.470	44,000
2023-08-04	1.440	1.550	1.430	1.550	1.550	351,200
2023-08-03	1.430	1.480	1.430	1.480	1.480	10,400
2023-08-02	1.500	1.500	1.430	1.470	1.470	230,400
2023-08-01	1.480	1.510	1.450	1.470	1.470	205,600
2023-07-31	1.520	1.520	1.400	1.480	1.480	296,800
2023-07-28	1.460	1.550	1.450	1.530	1.530	48,000
2023-07-27	1.520	1.520	1.390	1.460	1.460	226,400
2023-07-26	1.580	1.580	1.520	1.570	1.570	5,600
2023-07-25	1.600	1.650	1.510	1.550	1.550	78,400
2023-07-24	1.580	1.590	1.580	1.590	1.590	122,400
2023-07-21	1.520	1.610	1.470	1.600	1.600	64,000
2023-07-20	1.560	1.650	1.500	1.520	1.520	122,400
2023-07-19	1.500	1.720	1.400	1.560	1.560	345,600
2023-07-18	1.470	1.470	1.330	1.470	1.470	93,600
2023-07-14	1.320	1.500	1.320	1.500	1.500	199,200
2023-07-13	1.400	1.400	1.340	1.400	1.400	224,000
2023-07-12	1.400	1.410	1.350	1.390	1.390	32,000
2023-07-11	1.320	1.380	1.320	1.380	1.380	4,000
2023-07-10	1.390	1.390	1.390	1.390	1.390	7,200
2023-07-07	1.400	1.430	1.310	1.390	1.390	52,000
2023-07-06	1.400	1.450	1.350	1.400	1.400	203,200
2023-07-05	1.450	1.490	1.450	1.480	1.480	2,400
2023-07-04	1.520	1.520	1.440	1.450	1.450	65,600
2023-07-03	1.480	1.530	1.480	1.530	1.530	38,400
2023-06-30	1.490	1.590	1.480	1.480	1.480	44,800
2023-06-29	1.490	1.490	1.490	1.490	1.490	3,200
2023-06-28	1.470	1.510	1.470	1.510	1.510	8,800
2023-06-27	1.510	1.530	1.480	1.480	1.480	351,200
2023-06-26	1.560	1.590	1.500	1.570	1.570	161,600
2023-06-23	1.590	1.610	1.570	1.570	1.570	52,000
2023-06-21	1.610	1.610	1.610	1.610	1.610	38,400
2023-06-20	1.600	1.620	1.590	1.610	1.610	38,400
2023-06-19	1.600	1.630	1.600	1.610	1.610	16,000
2023-06-16	1.600	1.660	1.600	1.600	1.600	116,000
2023-06-15	1.650	1.720	1.580	1.600	1.600	826,400
2023-06-14	1.720	1.750	1.630	1.650	1.650	132,800
2023-06-13	1.770	1.790	1.670	1.760	1.720	44,800
2023-06-12	1.710	1.760	1.600	1.760	1.720	639,200
2023-06-09	1.740	1.800	1.690	1.710	1.671	154,400
2023-06-08	1.730	1.760	1.690	1.740	1.701	15,200
2023-06-07	1.760	1.810	1.730	1.760	1.720	54,400
2023-06-06	1.770	1.810	1.650	1.760	1.720	112,000
2023-06-05	1.760	1.810	1.730	1.770	1.730	61,600
2023-06-02	1.620	1.760	1.610	1.760	1.720	428,000
2023-06-01	1.640	1.680	1.600	1.670	1.632	31,200
2023-05-31	1.680	1.720	1.620	1.640	1.603	194,400
2023-05-30	1.620	1.620	1.590	1.610	1.573	88,800
2023-05-29	1.680	1.780	1.600	1.610	1.573	359,200
2023-05-25	1.650	1.690	1.610	1.690	1.652	99,200
2023-05-24	1.660	1.700	1.660	1.690	1.652	18,400

← NewerPage 14 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.