Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.250	0.270	0.250	0.270	0.270	202,400
2025-05-09	0.250	0.260	0.250	0.250	0.250	139,200
2025-05-08	0.255	0.265	0.255	0.260	0.260	166,400
2025-05-07	0.240	0.270	0.240	0.260	0.260	249,600
2025-05-06	0.240	0.240	0.240	0.240	0.240	0
2025-05-02	0.246	0.247	0.235	0.236	0.236	368,800
2025-04-30	0.250	0.250	0.243	0.246	0.246	244,000
2025-04-29	0.241	0.250	0.238	0.250	0.250	416,800
2025-04-28	0.255	0.260	0.241	0.241	0.241	329,600
2025-04-25	0.240	0.340	0.240	0.255	0.255	5,874,400
2025-04-24	0.238	0.260	0.200	0.237	0.237	8,843,200
2025-04-23	0.250	0.250	0.225	0.238	0.238	1,195,200
2025-04-22	0.260	0.260	0.245	0.250	0.250	689,600
2025-04-17	0.280	0.280	0.255	0.260	0.260	179,200
2025-04-16	0.265	0.270	0.250	0.270	0.270	424,800
2025-04-15	0.270	0.270	0.270	0.270	0.270	18,400
2025-04-14	0.270	0.270	0.270	0.270	0.270	68,800
2025-04-11	0.275	0.285	0.275	0.285	0.285	58,400
2025-04-10	0.290	0.290	0.275	0.275	0.275	72,000
2025-04-09	0.270	0.295	0.270	0.290	0.290	86,400
2025-04-08	0.229	0.270	0.229	0.270	0.270	703,200
2025-04-07	0.280	0.280	0.230	0.230	0.230	1,660,000
2025-04-03	0.275	0.280	0.270	0.280	0.280	227,200
2025-04-02	0.285	0.285	0.275	0.280	0.280	328,000
2025-04-01	0.290	0.290	0.280	0.280	0.280	768,000
2025-03-31	0.310	0.310	0.290	0.290	0.290	783,200
2025-03-28	0.315	0.315	0.305	0.310	0.310	416,000
2025-03-27	0.320	0.320	0.310	0.315	0.315	331,200
2025-03-26	0.320	0.330	0.320	0.320	0.320	344,000
2025-03-25	0.325	0.325	0.315	0.320	0.320	248,000
2025-03-24	0.345	0.345	0.325	0.330	0.330	503,200
2025-03-21	0.345	0.345	0.330	0.330	0.330	577,600
2025-03-20	0.350	0.350	0.335	0.345	0.345	486,400
2025-03-19	0.340	0.350	0.340	0.350	0.350	1,303,200
2025-03-18	0.350	0.355	0.340	0.345	0.345	740,000
2025-03-17	0.350	0.355	0.350	0.355	0.355	386,400
2025-03-14	0.345	0.350	0.340	0.350	0.350	939,200
2025-03-13	0.345	0.345	0.345	0.345	0.345	243,200
2025-03-12	0.340	0.345	0.340	0.345	0.345	67,200
2025-03-11	0.340	0.350	0.335	0.350	0.350	209,600
2025-03-10	0.365	0.365	0.345	0.345	0.345	286,400
2025-03-07	0.355	0.360	0.355	0.355	0.355	335,200
2025-03-06	0.340	0.360	0.340	0.355	0.355	289,600
2025-03-05	0.345	0.345	0.340	0.340	0.340	118,400
2025-03-04	0.340	0.345	0.335	0.340	0.340	360,800
2025-03-03	0.350	0.355	0.345	0.350	0.350	302,400
2025-02-28	0.350	0.355	0.350	0.355	0.355	382,400
2025-02-27	0.360	0.365	0.355	0.360	0.360	664,000
2025-02-26	0.365	0.370	0.365	0.365	0.365	808,800
2025-02-25	0.375	0.380	0.360	0.375	0.375	417,600
2025-02-24	0.390	0.395	0.380	0.380	0.380	746,400
2025-02-21	0.375	0.400	0.365	0.380	0.380	897,600
2025-02-20	0.375	0.380	0.360	0.375	0.375	925,600
2025-02-19	0.375	0.375	0.375	0.375	0.375	113,600
2025-02-18	0.380	0.385	0.360	0.375	0.375	787,200
2025-02-17	0.350	0.390	0.350	0.385	0.385	1,402,400
2025-02-14	0.350	0.355	0.340	0.355	0.355	557,600
2025-02-13	0.345	0.350	0.345	0.345	0.345	519,200
2025-02-12	0.345	0.360	0.345	0.345	0.345	511,200
2025-02-11	0.345	0.350	0.345	0.345	0.345	472,000

← NewerPage 7 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.