Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.200	2.200	2.130	2.180	2.131	355,200
2023-02-21	2.200	2.200	2.140	2.200	2.150	40,000
2023-02-20	2.200	2.200	2.130	2.200	2.150	146,400
2023-02-17	2.190	2.220	2.160	2.190	2.140	324,800
2023-02-16	2.100	2.220	2.080	2.170	2.121	459,200
2023-02-15	2.100	2.100	2.000	2.080	2.033	422,400
2023-02-14	2.100	2.120	2.010	2.100	2.052	199,200
2023-02-13	2.100	2.140	2.070	2.100	2.052	92,800
2023-02-10	2.100	2.100	2.080	2.100	2.052	50,400
2023-02-09	2.130	2.150	2.070	2.130	2.082	205,600
2023-02-08	2.130	2.150	2.120	2.130	2.082	42,400
2023-02-07	2.100	2.190	2.080	2.150	2.101	380,000
2023-02-06	2.100	2.130	2.000	2.090	2.043	935,200
2023-02-03	2.220	2.250	2.100	2.100	2.052	211,200
2023-02-02	2.270	2.310	2.180	2.190	2.140	964,800
2023-02-01	2.150	2.300	2.120	2.280	2.228	1,127,200
2023-01-31	2.140	2.180	2.100	2.130	2.082	379,200
2023-01-30	2.210	2.210	2.110	2.140	2.091	172,000
2023-01-27	2.210	2.230	2.160	2.220	2.170	39,200
2023-01-26	2.280	2.340	2.180	2.230	2.179	412,000
2023-01-20	2.200	2.330	2.080	2.280	2.228	1,216,400
2023-01-19	2.150	2.240	2.100	2.180	2.131	728,000
2023-01-18	2.090	2.220	2.030	2.220	2.170	787,200
2023-01-17	2.070	2.280	2.040	2.080	2.033	1,465,600
2023-01-16	2.250	2.250	2.020	2.020	1.974	727,200
2023-01-13	2.190	2.250	2.000	2.200	2.150	1,096,800
2023-01-12	2.220	2.220	2.000	2.090	2.043	1,932,800
2023-01-11	2.150	2.150	1.980	2.150	2.101	851,200
2023-01-10	2.000	2.110	1.960	2.080	2.033	1,120,000
2023-01-09	1.980	2.000	1.860	1.940	1.896	327,200
2023-01-06	1.850	2.010	1.830	1.980	1.935	604,000
2023-01-05	1.770	1.900	1.770	1.900	1.857	350,400
2023-01-04	1.760	1.830	1.760	1.830	1.788	37,600
2023-01-03	1.790	1.920	1.790	1.820	1.779	159,200
2022-12-30	1.700	1.820	1.700	1.790	1.749	602,400
2022-12-29	1.750	1.750	1.690	1.740	1.701	319,200
2022-12-28	1.740	1.840	1.700	1.810	1.769	247,200
2022-12-23	1.800	1.810	1.770	1.770	1.730	79,200
2022-12-22	1.730	1.800	1.730	1.800	1.759	47,200
2022-12-21	1.900	1.900	1.760	1.770	1.730	77,600
2022-12-20	1.800	1.990	1.770	1.900	1.857	404,000
2022-12-19	1.780	1.990	1.780	1.800	1.759	101,600
2022-12-16	1.760	1.900	1.710	1.760	1.720	160,800
2022-12-15	1.730	1.800	1.690	1.760	1.720	232,000
2022-12-14	1.760	1.810	1.760	1.770	1.730	52,800
2022-12-13	1.730	1.760	1.730	1.760	1.720	9,600
2022-12-12	1.770	1.880	1.730	1.730	1.691	190,400
2022-12-09	1.830	1.830	1.770	1.800	1.759	230,400
2022-12-08	1.830	1.830	1.780	1.830	1.788	40,000
2022-12-07	1.780	1.930	1.760	1.830	1.788	360,000
2022-12-06	1.700	1.870	1.690	1.780	1.740	200,800
2022-12-05	1.770	1.830	1.700	1.700	1.661	472,800
2022-12-02	1.820	1.820	1.690	1.760	1.720	136,000
2022-12-01	1.880	1.890	1.820	1.820	1.779	94,400
2022-11-30	1.700	1.840	1.700	1.840	1.798	125,600
2022-11-29	1.830	1.840	1.680	1.700	1.661	120,800
2022-11-28	1.660	1.910	1.570	1.850	1.808	146,400
2022-11-25	1.700	1.700	1.700	1.700	1.661	800
2022-11-24	1.860	1.860	1.740	1.780	1.740	104,000
2022-11-23	1.760	1.760	1.660	1.680	1.642	76,000

← NewerPage 16 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.