Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.090	2.580	2.090	2.410	2.355	4,820,800
2022-05-31	2.600	2.620	2.020	2.020	1.974	9,504,000
2022-05-30	2.310	2.700	2.310	2.600	2.541	5,026,604
2022-05-27	2.020	2.330	2.020	2.300	2.248	3,254,400
2022-05-26	1.980	2.140	1.980	2.020	1.974	482,400
2022-05-25	2.020	2.070	2.000	2.020	1.974	527,200
2022-05-24	2.010	2.080	1.970	2.080	2.033	1,167,200
2022-05-23	1.990	2.090	1.990	2.070	2.023	201,600
2022-05-20	2.050	2.090	1.970	2.010	1.964	368,000
2022-05-19	1.940	2.100	1.870	2.050	2.003	1,131,200
2022-05-18	1.940	2.010	1.890	1.940	1.896	402,400
2022-05-17	2.060	2.060	1.940	1.950	1.906	992,000
2022-05-16	2.060	2.260	2.020	2.060	2.013	961,600
2022-05-13	2.060	2.090	2.000	2.020	1.974	216,800
2022-05-12	2.110	2.230	2.000	2.040	1.994	1,091,198
2022-05-11	2.300	2.320	2.170	2.210	2.160	404,000
2022-05-10	2.250	2.320	2.100	2.290	2.238	2,547,200
2022-05-06	2.010	2.320	2.000	2.300	2.248	3,475,700
2022-05-05	2.360	2.360	2.080	2.150	2.101	888,000
2022-05-04	2.280	2.300	2.200	2.290	2.238	1,904,800
2022-05-03	2.140	2.250	2.040	2.240	2.189	4,584,000
2022-04-29	2.120	2.260	1.920	2.140	2.091	3,871,600
2022-04-28	1.970	2.200	1.960	2.120	2.072	2,124,000
2022-04-27	2.020	2.210	1.900	2.010	1.964	4,686,400
2022-04-26	1.760	2.210	1.660	2.020	1.974	11,308,400
2022-04-25	1.630	1.870	1.550	1.650	1.613	3,524,000
2022-04-22	1.990	2.120	1.510	1.630	1.593	13,876,000
2022-04-21	1.210	2.170	1.210	2.080	2.033	25,508,400
2022-04-20	0.840	1.260	0.840	1.110	1.085	6,055,200
2022-04-19	0.840	0.840	0.820	0.820	0.801	260,000
2022-04-14	0.850	0.850	0.840	0.840	0.821	283,200
2022-04-13	0.890	0.890	0.850	0.850	0.831	260,000
2022-04-12	0.920	0.920	0.880	0.900	0.880	260,800
2022-04-11	0.920	0.920	0.890	0.910	0.889	294,400
2022-04-08	0.970	0.970	0.910	0.930	0.909	461,600
2022-04-07	0.980	0.990	0.940	0.980	0.958	524,000
2022-04-06	0.970	1.000	0.960	0.990	0.968	460,000
2022-04-04	0.970	1.030	0.970	1.000	0.977	536,800
2022-04-01	0.980	0.980	0.930	0.970	0.948	516,800
2022-03-31	0.970	0.980	0.950	0.980	0.958	544,800
2022-03-30	0.960	0.980	0.940	0.980	0.958	490,400
2022-03-29	0.970	0.980	0.950	0.980	0.958	557,600
2022-03-28	0.970	0.980	0.940	0.980	0.958	485,600
2022-03-25	0.990	1.000	0.920	0.980	0.958	410,400
2022-03-24	0.990	1.000	0.970	0.990	0.968	444,000
2022-03-23	1.000	1.010	0.980	1.000	0.977	544,800
2022-03-22	1.100	1.100	0.980	1.000	0.977	661,600
2022-03-21	1.010	1.070	1.010	1.070	1.046	447,200
2022-03-18	1.000	1.030	0.980	1.010	0.987	505,600
2022-03-17	0.950	1.040	0.950	1.010	0.987	635,200
2022-03-16	0.880	0.920	0.850	0.920	0.899	587,200
2022-03-15	0.960	0.960	0.810	0.870	0.850	1,169,600
2022-03-14	1.150	1.150	0.980	0.980	0.958	1,318,800
2022-03-11	1.220	1.220	1.130	1.150	1.124	620,000
2022-03-10	1.250	1.280	1.210	1.210	1.183	296,800
2022-03-09	1.400	1.400	1.180	1.220	1.192	516,400
2022-03-08	1.400	1.420	1.330	1.330	1.300	321,600
2022-03-07	1.500	1.500	1.380	1.400	1.368	512,800
2022-03-04	1.550	1.570	1.480	1.500	1.466	440,800
2022-03-03	1.550	1.600	1.540	1.550	1.515	336,000

← NewerPage 19 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.