Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.540	2.550	2.300	2.500	2.443	1,232,000
2022-08-25	2.500	2.600	2.450	2.490	2.433	221,600
2022-08-24	2.400	2.690	2.400	2.500	2.443	260,800
2022-08-23	2.460	2.510	2.460	2.500	2.443	19,200
2022-08-22	2.570	2.570	2.500	2.510	2.453	29,600
2022-08-19	2.510	2.570	2.400	2.500	2.443	100,000
2022-08-18	2.600	2.680	2.420	2.510	2.453	857,600
2022-08-17	2.350	2.540	2.330	2.520	2.463	419,200
2022-08-16	2.330	2.430	2.320	2.350	2.297	89,600
2022-08-15	2.180	2.370	2.180	2.330	2.277	14,400
2022-08-12	2.370	2.370	2.200	2.370	2.316	141,600
2022-08-11	2.350	2.390	2.350	2.380	2.326	761,600
2022-08-10	2.310	2.400	2.280	2.350	2.297	347,200
2022-08-09	2.280	2.300	2.220	2.280	2.228	14,400
2022-08-08	2.300	2.380	2.230	2.300	2.248	218,400
2022-08-05	2.310	2.400	2.270	2.380	2.326	1,681,600
2022-08-04	2.450	2.450	2.200	2.330	2.277	244,000
2022-08-03	2.140	2.350	2.140	2.260	2.209	286,400
2022-08-02	2.200	2.200	2.090	2.160	2.111	128,800
2022-08-01	2.180	2.270	2.180	2.220	2.170	128,800
2022-07-29	2.290	2.370	2.090	2.190	2.140	1,192,800
2022-07-28	2.300	2.390	2.270	2.300	2.248	564,000
2022-07-27	2.300	2.400	2.120	2.400	2.346	725,600
2022-07-26	2.350	2.400	2.330	2.400	2.346	257,600
2022-07-25	2.450	2.450	2.420	2.420	2.365	116,800
2022-07-22	2.450	2.450	2.310	2.420	2.365	84,000
2022-07-21	2.460	2.460	2.340	2.450	2.394	121,600
2022-07-20	2.490	2.490	2.310	2.480	2.424	137,600
2022-07-19	2.410	2.490	2.400	2.490	2.433	53,600
2022-07-18	2.500	2.660	2.440	2.530	2.473	68,000
2022-07-15	2.520	2.520	2.430	2.500	2.443	34,400
2022-07-14	2.540	2.600	2.460	2.560	2.502	164,000
2022-07-13	2.540	2.540	2.430	2.540	2.482	102,400
2022-07-12	2.580	2.580	2.400	2.500	2.443	156,000
2022-07-11	2.630	2.670	2.500	2.500	2.443	244,000
2022-07-08	2.670	2.670	2.560	2.630	2.570	78,400
2022-07-07	2.590	2.780	2.580	2.670	2.609	400,360
2022-07-06	2.430	2.680	2.380	2.600	2.541	9,061,600
2022-07-05	2.550	2.550	2.420	2.440	2.385	374,400
2022-07-04	2.610	2.640	2.500	2.560	2.502	555,200
2022-06-30	2.660	2.750	2.600	2.660	2.600	246,400
2022-06-29	2.760	2.760	2.630	2.660	2.600	142,400
2022-06-28	2.680	2.770	2.600	2.700	2.639	604,800
2022-06-27	2.690	2.690	2.570	2.680	2.619	860,800
2022-06-24	2.680	2.780	2.660	2.700	2.639	633,600
2022-06-23	2.690	2.780	2.640	2.780	2.717	531,200
2022-06-22	2.780	2.920	2.660	2.690	2.629	1,350,400
2022-06-21	2.890	2.930	2.730	2.780	2.717	2,243,200
2022-06-20	2.570	2.660	2.560	2.600	2.541	1,243,200
2022-06-17	2.540	2.600	2.540	2.600	2.541	280,000
2022-06-16	2.610	2.610	2.530	2.600	2.541	595,200
2022-06-15	2.600	2.620	2.540	2.620	2.561	948,000
2022-06-14	2.500	2.640	2.480	2.610	2.551	1,164,800
2022-06-13	2.550	2.680	2.450	2.630	2.570	1,764,800
2022-06-10	2.600	2.600	2.470	2.560	2.502	439,200
2022-06-09	2.540	2.590	2.490	2.570	2.512	862,400
2022-06-08	2.490	2.570	2.460	2.520	2.463	509,600
2022-06-07	2.470	2.670	2.450	2.490	2.433	940,000
2022-06-06	2.550	2.570	2.450	2.510	2.453	394,400
2022-06-02	2.230	2.600	2.210	2.560	2.502	2,123,200

← NewerPage 18 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.