Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.800	1.800	1.760	1.760	1.720	126,400
2022-11-21	1.910	1.920	1.870	1.880	1.837	180,800
2022-11-18	1.930	1.960	1.930	1.940	1.896	115,200
2022-11-17	2.180	2.180	1.920	2.000	1.955	30,400
2022-11-16	2.020	2.150	1.970	2.010	1.964	54,400
2022-11-15	2.060	2.060	2.000	2.020	1.974	72,800
2022-11-14	2.120	2.120	2.050	2.070	2.023	24,000
2022-11-11	2.010	2.190	2.010	2.140	2.091	19,200
2022-11-10	1.980	2.100	1.980	2.050	2.003	62,400
2022-11-09	1.940	2.170	1.920	1.980	1.935	4,723,200
2022-11-08	1.920	2.060	1.900	1.990	1.945	42,400
2022-11-07	2.050	2.170	2.000	2.080	2.033	196,800
2022-11-04	2.110	2.200	2.080	2.100	2.052	88,000
2022-11-03	2.190	2.190	2.070	2.120	2.072	12,800
2022-11-02	2.330	2.330	2.100	2.140	2.091	59,200
2022-11-01	1.900	2.180	1.900	2.040	1.994	52,000
2022-10-31	2.160	2.160	2.010	2.040	1.994	44,800
2022-10-28	2.170	2.250	2.080	2.160	2.111	8,800
2022-10-27	2.130	2.490	2.130	2.180	2.131	158,400
2022-10-26	2.030	2.170	1.980	2.130	2.082	380,800
2022-10-25	2.240	2.260	1.960	2.120	2.072	569,600
2022-10-24	2.410	2.410	2.110	2.260	2.209	84,000
2022-10-21	2.500	2.510	2.180	2.390	2.336	1,936,000
2022-10-20	2.160	2.250	2.140	2.200	2.150	120,000
2022-10-19	2.280	2.280	2.180	2.250	2.199	232,000
2022-10-18	2.210	2.260	2.190	2.260	2.209	132,800
2022-10-17	2.130	2.280	2.120	2.260	2.209	220,000
2022-10-14	2.290	2.290	2.160	2.260	2.209	187,200
2022-10-13	2.300	2.300	2.090	2.200	2.150	412,800
2022-10-12	2.100	2.110	1.900	2.110	2.062	422,400
2022-10-11	2.180	2.320	2.050	2.100	2.052	136,000
2022-10-10	2.210	2.290	2.070	2.190	2.140	22,400
2022-10-07	2.160	2.300	2.110	2.210	2.160	332,000
2022-10-06	2.190	2.280	2.180	2.240	2.189	100,000
2022-10-05	2.220	2.300	2.190	2.300	2.248	108,000
2022-10-03	2.310	2.390	2.190	2.300	2.248	115,200
2022-09-30	2.400	2.400	2.180	2.310	2.258	126,400
2022-09-29	2.500	2.500	2.200	2.250	2.199	234,400
2022-09-28	2.410	2.420	2.300	2.350	2.297	256,000
2022-09-27	2.380	2.450	2.380	2.420	2.365	188,000
2022-09-26	2.470	2.500	2.410	2.450	2.394	96,800
2022-09-23	2.470	2.520	2.440	2.470	2.414	277,600
2022-09-22	2.450	2.480	2.430	2.470	2.414	156,000
2022-09-21	2.480	2.530	2.450	2.520	2.463	1,025,600
2022-09-20	2.460	2.520	2.400	2.450	2.394	516,800
2022-09-19	2.430	2.520	2.410	2.460	2.404	443,200
2022-09-16	2.380	2.520	2.360	2.470	2.414	1,056,000
2022-09-15	2.450	2.520	2.310	2.320	2.267	428,000
2022-09-14	2.240	2.450	2.240	2.400	2.346	151,200
2022-09-13	2.340	2.340	2.180	2.250	2.199	199,200
2022-09-09	2.290	2.380	2.290	2.300	2.248	343,200
2022-09-08	2.400	2.480	2.230	2.290	2.238	142,400
2022-09-07	2.410	2.500	2.300	2.370	2.316	287,200
2022-09-06	2.440	2.510	2.360	2.400	2.346	416,000
2022-09-05	2.410	2.520	2.320	2.440	2.385	124,800
2022-09-02	2.450	2.450	2.400	2.430	2.375	96,000
2022-09-01	2.470	2.500	2.420	2.460	2.404	103,200
2022-08-31	2.370	2.510	2.360	2.500	2.443	295,200
2022-08-30	2.360	2.500	2.360	2.490	2.433	68,000
2022-08-29	2.480	2.480	2.460	2.470	2.414	64,000

← NewerPage 17 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.