Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.350	0.360	0.340	0.350	0.350	256,000
2025-02-07	0.340	0.360	0.340	0.350	0.350	92,800
2025-02-06	0.335	0.360	0.335	0.340	0.340	207,200
2025-02-05	0.340	0.345	0.335	0.345	0.345	261,600
2025-02-04	0.340	0.365	0.335	0.350	0.350	407,200
2025-02-03	0.350	0.350	0.325	0.350	0.350	1,301,600
2025-01-28	0.350	0.350	0.350	0.350	0.350	0
2025-01-27	0.345	0.350	0.340	0.350	0.350	95,200
2025-01-24	0.320	0.350	0.320	0.340	0.340	733,600
2025-01-23	0.320	0.335	0.320	0.320	0.320	529,600
2025-01-22	0.340	0.340	0.305	0.320	0.320	1,877,600
2025-01-21	0.340	0.345	0.320	0.340	0.340	720,800
2025-01-20	0.350	0.365	0.340	0.345	0.345	429,600
2025-01-17	0.355	0.355	0.340	0.350	0.350	617,600
2025-01-16	0.360	0.360	0.350	0.355	0.355	160,800
2025-01-15	0.360	0.360	0.345	0.355	0.355	224,800
2025-01-14	0.360	0.365	0.360	0.360	0.360	291,200
2025-01-13	0.375	0.375	0.365	0.375	0.375	410,400
2025-01-10	0.380	0.380	0.370	0.375	0.375	290,400
2025-01-09	0.390	0.395	0.385	0.390	0.390	116,000
2025-01-08	0.395	0.405	0.380	0.390	0.390	740,800
2025-01-07	0.400	0.400	0.395	0.395	0.395	294,400
2025-01-06	0.400	0.410	0.400	0.410	0.410	316,000
2025-01-03	0.405	0.405	0.405	0.405	0.405	35,200
2025-01-02	0.410	0.425	0.405	0.415	0.415	314,400
2024-12-31	0.410	0.470	0.410	0.415	0.415	1,782,400
2024-12-30	0.405	0.405	0.390	0.395	0.395	578,400
2024-12-27	0.415	0.420	0.395	0.420	0.420	145,600
2024-12-24	0.410	0.415	0.410	0.410	0.410	120,000
2024-12-23	0.410	0.420	0.410	0.410	0.410	308,000
2024-12-20	0.420	0.420	0.410	0.415	0.415	316,000
2024-12-19	0.425	0.425	0.415	0.420	0.420	326,400
2024-12-18	0.415	0.430	0.410	0.425	0.425	1,273,600
2024-12-17	0.415	0.430	0.410	0.415	0.415	158,400
2024-12-16	0.415	0.415	0.410	0.415	0.415	119,200
2024-12-13	0.430	0.430	0.410	0.415	0.415	1,161,600
2024-12-12	0.425	0.430	0.420	0.420	0.420	1,401,600
2024-12-11	0.425	0.430	0.405	0.405	0.405	1,212,800
2024-12-10	0.420	0.420	0.410	0.410	0.410	1,279,200
2024-12-09	0.400	0.425	0.400	0.410	0.410	4,072,800
2024-12-06	0.410	0.415	0.405	0.410	0.410	587,200
2024-12-05	0.405	0.405	0.390	0.400	0.400	864,000
2024-12-04	0.385	0.430	0.385	0.405	0.405	2,964,800
2024-12-03	0.380	0.385	0.380	0.385	0.385	947,200
2024-12-02	0.365	0.375	0.360	0.370	0.370	421,600
2024-11-29	0.345	0.360	0.345	0.360	0.360	74,400
2024-11-28	0.360	0.360	0.355	0.360	0.360	124,800
2024-11-27	0.370	0.380	0.360	0.360	0.360	467,200
2024-11-26	0.360	0.380	0.360	0.370	0.370	1,276,800
2024-11-25	0.340	0.345	0.330	0.345	0.345	368,800
2024-11-22	0.345	0.350	0.345	0.345	0.345	4,216,800
2024-11-21	0.340	0.350	0.335	0.345	0.345	118,400
2024-11-20	0.340	0.360	0.330	0.360	0.360	455,600
2024-11-19	0.340	0.350	0.325	0.350	0.350	215,200
2024-11-18	0.350	0.350	0.335	0.345	0.345	268,800
2024-11-15	0.370	0.375	0.300	0.350	0.350	1,992,800
2024-11-14	0.380	0.385	0.370	0.370	0.370	1,535,200
2024-11-13	0.390	0.390	0.375	0.380	0.380	837,600
2024-11-12	0.375	0.405	0.375	0.390	0.390	1,484,800
2024-11-11	0.375	0.380	0.370	0.375	0.375	396,000

← NewerPage 8 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.