Cool Link (Holdings) Limited 8491
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.2050-0.00 (-0.49%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-29 | HKD 0.21 | -0.48% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 25.00K |
| 2026-09-28 | HKD 0.21 | +2.48% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-25 | HKD 0.20 | -0.98% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 25.00K |
| 2026-09-24 | HKD 0.20 | -0.49% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 180.00K |
| 2026-09-23 | HKD 0.20 | +10.22% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 15.00K |
| 2026-09-22 | HKD 0.19 | -9.71% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 365.00K |
| 2026-09-21 | HKD 0.21 | +0.49% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-18 | HKD 0.20 | +0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 5.00K |
| 2026-09-17 | HKD 0.20 | +2.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 105.00K |
| 2026-09-16 | HKD 0.20 | +1.52% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 145.00K |
| 2026-09-15 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 5.00K |
| 2026-09-14 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-11 | HKD 0.20 | +5.91% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-10 | HKD 0.19 | -1.59% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 60.00K |
| 2026-09-09 | HKD 0.19 | -5.03% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 200.00K |
| 2026-09-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-07 | HKD 0.20 | -1.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 105.00K |
| 2026-09-04 | HKD 0.20 | -7.80% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 605.00K |
| 2026-09-03 | HKD 0.22 | -9.54% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 510.00K |
| 2026-09-02 | HKD 0.24 | +1.69% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 80.00K |
| 2026-09-01 | HKD 0.24 | -1.66% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 250.00K |
| 2026-08-31 | HKD 0.24 | -1.63% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 420.00K |
| 2026-08-28 | HKD 0.25 | -0.81% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 10.00K |
| 2026-08-27 | HKD 0.25 | -0.40% | HKD 0.23 | HKD 0.25 | HKD 0.24 | 250.00K |
| 2026-08-26 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 75.00K |
| 2026-08-25 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 45.00K |
| 2026-08-21 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 5.27M |
| 2026-08-20 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 1.48M |
| 2026-08-19 | HKD 0.25 | +4.94% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 5.69M |
| 2026-08-18 | HKD 0.24 | -1.62% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 7.29M |
| 2026-08-17 | HKD 0.25 | +3.35% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 28.12M |
| 2026-08-14 | HKD 0.24 | -20.33% | HKD 0.29 | HKD 0.29 | HKD 0.24 | 5.25M |
| 2026-08-13 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 130.00K |
| 2026-08-12 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 3.47M |
| 2026-08-11 | HKD 0.31 | -6.15% | HKD 0.36 | HKD 0.36 | HKD 0.29 | 2.01M |
| 2026-08-10 | HKD 0.32 | +20.37% | HKD 0.27 | HKD 0.32 | HKD 0.26 | 2.39M |
| 2026-08-07 | HKD 0.27 | +8.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 420.00K |
| 2026-08-06 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-05 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 10.00K |
| 2026-08-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 20.00K |
| 2026-08-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 20.00K |
| 2026-07-31 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 70.00K |
| 2026-07-30 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 35.00K |
| 2026-07-29 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 140.00K |
| 2026-07-28 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 135.00K |
| 2026-07-27 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-24 | HKD 0.27 | +8.43% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 245.00K |
| 2026-07-23 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-22 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-21 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 845.00K |
| 2026-07-20 | HKD 0.25 | -8.15% | HKD 0.27 | HKD 0.27 | HKD 0.24 | 450.00K |
| 2026-07-17 | HKD 0.27 | -11.48% | HKD 0.31 | HKD 0.31 | HKD 0.27 | 9.47M |
| 2026-07-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-15 | HKD 0.31 | +3.39% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 170.00K |
| 2026-07-14 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-13 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 75.00K |
| 2026-07-10 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 25.00K |
| 2026-07-09 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-08 | HKD 0.30 | +1.69% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-07-07 | HKD 0.29 | -3.28% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-06 | HKD 0.31 | -4.69% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-03 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 1.03M |
| 2026-07-02 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.46M |
| 2026-06-30 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 890.00K |
| 2026-06-29 | HKD 0.30 | +3.45% | HKD 0.29 | HKD 0.33 | HKD 0.29 | 170.00K |
| 2026-06-26 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 115.00K |
| 2026-06-25 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 285.00K |
| 2026-06-24 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 95.00K |
| 2026-06-23 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 60.00K |
| 2026-06-22 | HKD 0.30 | +3.45% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 105.00K |
| 2026-06-18 | HKD 0.29 | -4.92% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 740.00K |
| 2026-06-17 | HKD 0.31 | -4.69% | HKD 0.34 | HKD 0.34 | HKD 0.30 | 4.29M |
| 2026-06-16 | HKD 0.32 | +8.47% | HKD 0.29 | HKD 0.35 | HKD 0.29 | 1.84M |
| 2026-06-15 | HKD 0.29 | -9.23% | HKD 0.31 | HKD 0.35 | HKD 0.28 | 1.84M |
| 2026-06-12 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-11 | HKD 0.33 | -1.49% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 145.00K |
| 2026-06-10 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 580.00K |
| 2026-06-09 | HKD 0.35 | +4.48% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 85.00K |
| 2026-06-08 | HKD 0.34 | -6.94% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 270.00K |
| 2026-06-05 | HKD 0.36 | -1.37% | HKD 0.38 | HKD 0.40 | HKD 0.33 | 1.44M |
| 2026-06-04 | HKD 0.37 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 25.00K |
| 2026-06-03 | HKD 0.37 | +5.80% | HKD 0.35 | HKD 0.40 | HKD 0.35 | 375.00K |
| 2026-06-02 | HKD 0.34 | -6.76% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 180.00K |
| 2026-06-01 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-05-29 | HKD 0.37 | +7.25% | HKD 0.35 | HKD 0.40 | HKD 0.35 | 690.00K |
| 2026-05-28 | HKD 0.34 | +2.99% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 275.00K |
| 2026-05-27 | HKD 0.34 | -8.22% | HKD 0.38 | HKD 0.38 | HKD 0.33 | 1.04M |
| 2026-05-26 | HKD 0.37 | -8.75% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 3.15M |