Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.570	1.570	1.530	1.530	1.495	332,800
2022-03-01	1.550	1.600	1.530	1.590	1.554	461,600
2022-02-28	1.540	1.600	1.500	1.600	1.564	357,600
2022-02-25	1.520	1.560	1.480	1.540	1.505	319,200
2022-02-24	1.580	1.580	1.470	1.500	1.466	224,000
2022-02-23	1.570	1.640	1.530	1.590	1.554	216,800
2022-02-22	1.540	1.580	1.500	1.540	1.505	156,800
2022-02-21	1.590	1.590	1.550	1.580	1.544	328,800
2022-02-18	1.610	1.620	1.610	1.610	1.573	136,000
2022-02-17	1.620	1.640	1.620	1.630	1.593	91,200
2022-02-16	1.620	1.640	1.600	1.620	1.583	212,800
2022-02-15	1.670	1.670	1.610	1.620	1.583	287,200
2022-02-14	1.710	1.710	1.660	1.670	1.632	655,200
2022-02-11	1.710	1.780	1.710	1.720	1.681	88,800
2022-02-10	1.700	1.760	1.700	1.720	1.681	239,200
2022-02-09	1.800	1.800	1.740	1.750	1.710	626,400
2022-02-08	1.810	1.850	1.760	1.790	1.749	576,000
2022-02-07	1.820	1.830	1.750	1.820	1.779	575,200
2022-02-04	1.800	1.850	1.790	1.820	1.779	544,800
2022-01-31	1.780	1.850	1.750	1.800	1.759	384,000
2022-01-28	1.840	1.890	1.740	1.790	1.749	569,600
2022-01-27	1.830	1.830	1.780	1.810	1.769	659,200
2022-01-26	1.850	1.850	1.810	1.840	1.798	565,600
2022-01-25	1.870	1.870	1.800	1.820	1.779	601,600
2022-01-24	1.870	1.890	1.830	1.880	1.837	671,200
2022-01-21	1.880	1.880	1.850	1.880	1.837	652,000
2022-01-20	1.850	1.880	1.830	1.880	1.837	650,400
2022-01-19	1.900	1.900	1.850	1.870	1.828	628,000
2022-01-18	1.890	1.910	1.860	1.880	1.837	684,000
2022-01-17	1.880	1.900	1.860	1.890	1.847	571,200
2022-01-14	1.900	1.910	1.870	1.880	1.837	476,800
2022-01-13	1.900	1.930	1.880	1.900	1.857	481,600
2022-01-12	1.920	1.940	1.880	1.910	1.867	516,800
2022-01-11	1.950	1.950	1.890	1.920	1.876	538,400
2022-01-10	1.900	1.950	1.880	1.940	1.896	604,800
2022-01-07	1.880	1.920	1.840	1.890	1.847	740,000
2022-01-06	1.950	1.950	1.800	1.880	1.837	713,600
2022-01-05	1.930	1.960	1.880	1.920	1.876	547,200
2022-01-04	1.940	1.970	1.920	1.940	1.896	662,400
2022-01-03	1.980	2.020	1.900	1.940	1.896	667,200
2021-12-31	1.920	1.980	1.910	1.970	1.925	475,200
2021-12-30	1.920	1.980	1.900	1.950	1.906	544,800
2021-12-29	1.910	2.000	1.900	1.940	1.896	609,600
2021-12-28	1.870	1.950	1.860	1.910	1.867	680,000
2021-12-24	1.890	1.910	1.830	1.880	1.837	344,000
2021-12-23	1.930	1.980	1.860	1.900	1.857	592,000
2021-12-22	1.930	1.960	1.920	1.950	1.906	704,000
2021-12-21	1.920	1.940	1.860	1.930	1.886	683,200
2021-12-20	2.120	2.120	1.920	1.940	1.896	799,200
2021-12-17	2.150	2.150	2.050	2.130	2.082	548,800
2021-12-16	2.160	2.170	2.120	2.150	2.101	736,800
2021-12-15	2.180	2.180	2.130	2.170	2.121	656,800
2021-12-14	2.190	2.190	2.130	2.180	2.131	676,800
2021-12-13	2.200	2.200	2.150	2.180	2.131	661,600
2021-12-10	2.140	2.200	2.110	2.170	2.121	1,080,000
2021-12-09	2.170	2.170	2.110	2.160	2.111	671,200
2021-12-08	2.150	2.200	2.100	2.120	2.072	666,400
2021-12-07	2.130	2.170	2.000	2.150	2.101	1,609,600
2021-12-06	2.160	2.180	2.100	2.130	2.082	636,800
2021-12-03	2.100	2.180	2.060	2.160	2.111	962,400

← NewerPage 20 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.