Newlink Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.100	2.180	2.060	2.160	2.111	962,400
2021-12-02	2.160	2.160	2.020	2.100	2.052	1,255,200
2021-12-01	2.200	2.220	2.110	2.150	2.101	978,400
2021-11-30	2.250	2.290	2.120	2.160	2.111	620,800
2021-11-29	2.300	2.300	2.220	2.250	2.199	1,637,600
2021-11-26	2.250	2.330	2.240	2.280	2.228	2,073,600
2021-11-25	2.190	2.270	2.150	2.260	2.209	2,112,800
2021-11-24	2.260	2.280	2.130	2.170	2.121	1,586,400
2021-11-23	2.300	2.310	2.260	2.260	2.209	1,713,600
2021-11-22	2.300	2.320	2.280	2.300	2.248	2,009,600
2021-11-19	2.320	2.350	2.260	2.290	2.238	1,706,400
2021-11-18	2.290	2.340	2.290	2.320	2.267	2,683,200
2021-11-17	2.290	2.310	2.260	2.290	2.238	2,119,200
2021-11-16	2.280	2.300	2.150	2.290	2.238	2,740,000
2021-11-15	2.290	2.320	2.250	2.280	2.228	2,521,600
2021-11-12	2.250	2.310	2.240	2.290	2.238	2,520,800
2021-11-11	2.200	2.270	2.190	2.250	2.199	2,363,200
2021-11-10	2.180	2.200	2.160	2.190	2.140	2,116,800
2021-11-09	2.120	2.170	2.120	2.170	2.121	3,789,600
2021-11-08	2.100	2.190	2.090	2.120	2.072	1,632,800
2021-11-05	2.100	2.210	2.100	2.150	2.101	4,500,000
2021-11-04	2.020	2.100	2.010	2.100	2.052	3,294,400
2021-11-03	2.050	2.080	2.000	2.020	1.974	2,273,600
2021-11-02	2.030	2.100	2.010	2.020	1.974	2,544,800
2021-11-01	2.040	2.050	1.970	2.030	1.984	2,346,400
2021-10-29	1.950	2.070	1.950	2.060	2.013	3,054,400
2021-10-28	1.850	1.980	1.850	1.980	1.935	2,006,400
2021-10-27	1.780	1.870	1.740	1.860	1.818	1,525,600
2021-10-26	1.800	1.850	1.760	1.780	1.740	887,200
2021-10-25	1.790	1.800	1.750	1.770	1.730	565,600

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.