Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.690	1.720	1.660	1.720	1.681	36,000
2023-05-22	1.660	1.760	1.660	1.720	1.681	44,000
2023-05-19	1.730	1.780	1.620	1.780	1.740	106,400
2023-05-18	1.630	1.700	1.630	1.700	1.661	87,200
2023-05-17	1.700	1.740	1.700	1.730	1.691	36,000
2023-05-16	1.690	1.780	1.690	1.760	1.720	83,200
2023-05-15	1.690	1.690	1.610	1.690	1.652	80,400
2023-05-12	1.700	1.750	1.670	1.730	1.691	70,400
2023-05-11	1.760	1.760	1.760	1.760	1.720	23,200
2023-05-10	1.790	1.790	1.680	1.770	1.730	52,000
2023-05-09	1.800	1.800	1.790	1.790	1.749	12,800
2023-05-08	1.750	1.820	1.750	1.810	1.769	39,200
2023-05-05	1.820	1.830	1.780	1.830	1.788	79,200
2023-05-04	1.810	1.820	1.660	1.820	1.779	172,000
2023-05-03	1.820	1.820	1.820	1.820	1.779	1,600
2023-05-02	1.770	1.860	1.770	1.860	1.818	17,200
2023-04-28	1.800	1.860	1.800	1.860	1.818	70,400
2023-04-27	1.790	1.870	1.790	1.860	1.818	269,600
2023-04-26	1.760	1.800	1.710	1.800	1.759	60,800
2023-04-25	1.790	1.800	1.750	1.750	1.710	42,400
2023-04-24	1.800	1.870	1.750	1.850	1.808	304,000
2023-04-21	1.690	1.850	1.690	1.820	1.779	322,400
2023-04-20	1.710	1.770	1.610	1.770	1.730	249,600
2023-04-19	1.630	1.700	1.600	1.700	1.661	300,000
2023-04-18	1.720	1.720	1.620	1.680	1.642	285,600
2023-04-17	1.750	1.760	1.660	1.700	1.661	769,600
2023-04-14	1.770	1.800	1.760	1.770	1.730	205,600
2023-04-13	1.850	1.850	1.790	1.800	1.759	76,000
2023-04-12	1.850	1.860	1.840	1.860	1.818	13,600
2023-04-11	1.900	1.900	1.830	1.850	1.808	53,600
2023-04-06	1.870	1.880	1.850	1.850	1.808	196,800
2023-04-04	1.900	2.000	1.860	1.860	1.818	768,800
2023-04-03	1.940	1.940	1.860	1.880	1.837	335,200
2023-03-31	2.040	2.040	1.960	2.040	1.994	16,000
2023-03-30	1.920	2.100	1.920	2.050	2.003	207,200
2023-03-29	1.910	1.920	1.910	1.910	1.867	48,700
2023-03-28	1.980	1.980	1.950	1.970	1.925	14,400
2023-03-27	1.980	2.050	1.900	2.050	2.003	14,400
2023-03-24	1.910	2.010	1.900	1.980	1.935	170,400
2023-03-23	1.930	1.990	1.890	1.990	1.945	15,200
2023-03-22	1.860	1.940	1.860	1.930	1.886	27,200
2023-03-21	1.880	1.930	1.850	1.880	1.837	103,200
2023-03-20	1.910	1.980	1.850	1.850	1.808	147,200
2023-03-17	1.940	2.010	1.850	1.990	1.945	265,600
2023-03-16	1.910	1.990	1.870	1.990	1.945	50,400
2023-03-15	1.910	2.000	1.840	2.000	1.955	128,800
2023-03-14	2.020	2.020	1.800	1.950	1.906	108,800
2023-03-13	2.040	2.040	2.000	2.010	1.964	64,000
2023-03-10	2.080	2.080	2.000	2.050	2.003	216,000
2023-03-09	2.120	2.120	2.080	2.080	2.033	4,000
2023-03-08	2.300	2.320	2.130	2.130	2.082	109,600
2023-03-07	2.310	2.310	2.180	2.180	2.131	104,000
2023-03-06	2.430	2.430	2.150	2.260	2.209	60,800
2023-03-03	2.110	2.500	2.110	2.210	2.160	396,800
2023-03-02	2.280	2.340	2.200	2.200	2.150	231,200
2023-03-01	2.520	2.520	2.210	2.230	2.179	412,000
2023-02-28	2.500	2.530	2.360	2.440	2.385	38,400
2023-02-27	2.500	2.580	2.440	2.450	2.394	203,200
2023-02-24	2.430	2.490	2.360	2.490	2.433	2,008,000
2023-02-23	2.200	2.500	2.200	2.430	2.375	2,479,200

← NewerPage 15 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.