Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.315	0.320	0.295	0.295	0.295	3,128,000
2025-08-04	0.320	0.325	0.305	0.310	0.310	1,068,800
2025-08-01	0.325	0.325	0.310	0.320	0.320	941,600
2025-07-31	0.310	0.325	0.310	0.325	0.325	551,200
2025-07-30	0.315	0.320	0.310	0.320	0.320	840,000
2025-07-29	0.300	0.315	0.300	0.315	0.315	612,800
2025-07-28	0.310	0.320	0.300	0.315	0.315	1,301,600
2025-07-25	0.315	0.330	0.305	0.320	0.320	2,927,200
2025-07-24	0.315	0.325	0.310	0.310	0.310	380,800
2025-07-23	0.315	0.325	0.310	0.325	0.325	456,000
2025-07-22	0.325	0.325	0.320	0.325	0.325	168,000
2025-07-21	0.315	0.330	0.315	0.325	0.325	476,800
2025-07-18	0.325	0.330	0.310	0.325	0.325	1,749,600
2025-07-17	0.315	0.335	0.315	0.325	0.325	925,600
2025-07-16	0.330	0.340	0.315	0.325	0.325	905,600
2025-07-15	0.325	0.340	0.315	0.330	0.330	1,108,800
2025-07-14	0.325	0.325	0.310	0.320	0.320	182,400
2025-07-11	0.320	0.325	0.315	0.320	0.320	696,800
2025-07-10	0.320	0.330	0.320	0.320	0.320	608,800
2025-07-09	0.325	0.335	0.325	0.330	0.330	944,000
2025-07-08	0.320	0.335	0.320	0.325	0.325	13,879,200
2025-07-07	0.345	0.345	0.315	0.335	0.335	1,925,600
2025-07-04	0.340	0.345	0.330	0.335	0.335	465,600
2025-07-03	0.320	0.360	0.315	0.340	0.340	2,938,400
2025-07-02	0.320	0.330	0.310	0.320	0.320	683,200
2025-06-30	0.320	0.340	0.300	0.320	0.320	14,290,400
2025-06-27	0.305	0.335	0.300	0.320	0.320	19,652,800
2025-06-26	0.300	0.315	0.295	0.315	0.315	4,421,600
2025-06-25	0.300	0.325	0.295	0.310	0.310	7,668,000
2025-06-24	0.300	0.315	0.285	0.300	0.300	8,568,800
2025-06-23	0.280	0.335	0.265	0.315	0.315	9,826,400
2025-06-20	0.270	0.270	0.260	0.270	0.270	136,800
2025-06-19	0.285	0.285	0.265	0.270	0.270	157,600
2025-06-18	0.280	0.285	0.260	0.275	0.275	1,284,800
2025-06-17	0.285	0.285	0.285	0.285	0.285	51,200
2025-06-16	0.295	0.295	0.285	0.285	0.285	216,000
2025-06-13	0.300	0.300	0.285	0.285	0.285	400,800
2025-06-12	0.305	0.305	0.290	0.290	0.290	940,800
2025-06-11	0.315	0.325	0.305	0.305	0.305	1,012,800
2025-06-10	0.320	0.340	0.305	0.315	0.315	1,557,600
2025-06-09	0.305	0.340	0.305	0.310	0.310	2,595,200
2025-06-06	0.300	0.335	0.285	0.335	0.335	4,440,000
2025-06-05	0.260	0.320	0.260	0.300	0.300	4,198,400
2025-06-04	0.260	0.265	0.250	0.265	0.265	118,400
2025-06-03	0.250	0.280	0.250	0.260	0.260	337,600
2025-06-02	0.250	0.265	0.250	0.255	0.255	19,200
2025-05-30	0.255	0.255	0.255	0.255	0.255	99,200
2025-05-29	0.249	0.265	0.249	0.255	0.255	156,000
2025-05-28	0.250	0.260	0.250	0.250	0.250	121,600
2025-05-27	0.246	0.255	0.246	0.255	0.255	312,000
2025-05-26	0.255	0.255	0.247	0.250	0.250	124,000
2025-05-23	0.250	0.255	0.250	0.255	0.255	140,800
2025-05-22	0.250	0.255	0.250	0.255	0.255	66,400
2025-05-21	0.250	0.255	0.250	0.255	0.255	179,200
2025-05-20	0.250	0.260	0.250	0.260	0.260	5,600
2025-05-19	0.255	0.265	0.250	0.265	0.265	10,400
2025-05-16	0.265	0.265	0.255	0.265	0.265	33,600
2025-05-15	0.250	0.265	0.243	0.265	0.265	242,400
2025-05-14	0.260	0.270	0.250	0.260	0.260	299,200
2025-05-13	0.260	0.265	0.250	0.255	0.255	214,400

← NewerPage 6 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.