Newlink Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.380	0.380	0.370	0.375	0.375	810,400
2024-11-07	0.370	0.375	0.370	0.375	0.375	939,200
2024-11-06	0.370	0.385	0.370	0.375	0.375	98,400
2024-11-05	0.380	0.380	0.375	0.375	0.375	356,800
2024-11-04	0.375	0.385	0.375	0.380	0.380	665,600
2024-11-01	0.395	0.395	0.375	0.390	0.390	640,000
2024-10-31	0.380	0.400	0.380	0.395	0.395	423,200
2024-10-30	0.385	0.395	0.380	0.380	0.380	849,600
2024-10-29	0.385	0.390	0.380	0.390	0.390	1,152,000
2024-10-28	0.400	0.400	0.385	0.390	0.390	473,600
2024-10-25	0.390	0.405	0.385	0.395	0.395	711,200
2024-10-24	0.395	0.410	0.390	0.395	0.395	743,200
2024-10-23	0.405	0.410	0.400	0.410	0.410	730,400
2024-10-22	0.410	0.410	0.400	0.405	0.405	637,600
2024-10-21	0.410	0.420	0.410	0.410	0.410	684,800
2024-10-18	0.390	0.435	0.390	0.420	0.420	28,663,200
2024-10-17	0.400	0.405	0.395	0.400	0.400	343,200
2024-10-16	0.385	0.415	0.385	0.400	0.400	2,680,000
2024-10-15	0.390	0.395	0.385	0.385	0.385	2,005,600
2024-10-14	0.405	0.420	0.385	0.390	0.390	1,976,800
2024-10-10	0.395	0.430	0.395	0.405	0.405	3,204,800
2024-10-09	0.425	0.425	0.385	0.390	0.390	2,574,400
2024-10-08	0.490	0.490	0.400	0.410	0.410	9,148,000
2024-10-07	0.375	0.550	0.375	0.485	0.485	25,552,000
2024-10-04	0.380	0.395	0.365	0.375	0.375	4,526,000
2024-10-03	0.425	0.425	0.375	0.375	0.375	4,061,600
2024-10-02	0.405	0.430	0.385	0.405	0.405	8,173,600
2024-09-30	0.390	0.440	0.390	0.400	0.400	9,004,800
2024-09-27	0.390	0.450	0.385	0.385	0.385	5,978,400
2024-09-26	0.350	0.395	0.350	0.385	0.385	3,562,400
2024-09-25	0.375	0.380	0.350	0.360	0.360	2,458,400
2024-09-24	0.375	0.395	0.365	0.375	0.375	2,285,600
2024-09-23	0.360	0.395	0.355	0.365	0.365	2,607,200
2024-09-20	0.340	0.380	0.340	0.365	0.365	1,143,200
2024-09-19	0.355	0.360	0.335	0.350	0.350	2,822,400
2024-09-17	0.360	0.375	0.355	0.355	0.355	1,108,800
2024-09-16	0.370	0.395	0.360	0.360	0.360	1,240,800
2024-09-13	0.395	0.420	0.370	0.370	0.370	3,584,000
2024-09-12	0.390	0.480	0.370	0.395	0.395	9,043,200
2024-09-11	0.355	0.430	0.335	0.375	0.375	9,936,000
2024-09-10	0.550	0.550	0.385	0.385	0.385	14,324,000
2024-09-09	0.470	0.580	0.425	0.520	0.520	24,818,560
2024-09-05	0.365	0.640	0.365	0.470	0.470	39,480,400
2024-09-04	0.350	0.385	0.315	0.365	0.365	16,028,000
2024-09-03	0.250	0.345	0.247	0.345	0.345	22,314,400
2024-09-02	0.236	0.265	0.235	0.250	0.250	6,046,400
2024-08-30	0.270	0.275	0.234	0.238	0.238	28,650,400
2024-08-29	0.270	0.300	0.237	0.255	0.255	36,936,800
2024-08-28	1.890	1.950	0.240	0.265	0.265	152,324,000
2024-08-27	1.900	1.930	1.780	1.890	1.890	5,148,800
2024-08-26	1.860	1.920	1.790	1.900	1.900	2,642,400
2024-08-23	1.910	1.930	1.830	1.860	1.860	63,200
2024-08-22	1.940	1.950	1.810	1.810	1.810	40,000
2024-08-21	1.960	1.960	1.860	1.920	1.920	28,800
2024-08-20	1.920	2.030	1.860	1.930	1.930	726,400
2024-08-19	1.870	2.090	1.860	1.920	1.920	1,449,600
2024-08-16	1.870	1.870	1.800	1.850	1.850	18,400
2024-08-15	1.850	1.860	1.770	1.850	1.850	9,600
2024-08-14	1.850	1.900	1.780	1.850	1.850	2,377,600
2024-08-13	1.830	1.910	1.830	1.850	1.850	1,612,000

← NewerPage 9 of 21 · 1,234 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.