HKSE - Delayed Quote HKD

Cool Link (Holdings) Limited (8491.HK)

Compare
0.840
-0.010
(-1.18%)
At close: 3:49:30 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.8500.8500.8200.8400.840505,000
Apr 8, 20250.8700.8900.8200.8500.8501,400,000
Apr 7, 20250.9200.9200.8000.8700.8701,430,000
Apr 3, 20250.8700.9100.8600.9000.9002,070,000
Apr 2, 20250.8700.8800.8300.8700.8701,380,500
Apr 1, 20250.8700.8900.8500.8500.850660,000
Mar 31, 20250.8500.9700.8400.8700.8701,325,000
Mar 28, 20251.0401.1800.8400.8500.8503,245,000
Mar 27, 20250.7101.0300.7101.0101.0105,930,500
Mar 26, 20250.6400.7100.6400.7000.7002,300,000
Mar 25, 20250.6100.6700.6100.6400.6401,860,000
Mar 24, 20250.5600.6600.5600.5900.5901,750,000
Mar 21, 20250.5800.5800.5400.5600.5601,335,000
Mar 20, 20250.6400.6400.5800.5800.580997,500
Mar 19, 20250.6000.7500.5800.6400.6402,125,000
Mar 18, 20250.7200.7200.6000.6000.6001,645,000
Mar 17, 20250.8000.7700.7000.7200.7201,630,000
Mar 14, 20250.8100.8100.7800.8000.800477,500
Mar 13, 20250.8400.8600.8200.8200.820650,000
Mar 12, 20250.8600.8700.8000.8400.8401,435,000
Mar 11, 20250.9400.9500.8200.9100.9101,535,000
Mar 10, 20250.8700.9500.8700.9400.9401,334,750
Mar 7, 20250.8900.8900.8700.8800.880335,000
Mar 6, 20250.9100.9200.8900.8900.890515,000
Mar 5, 20250.9100.9100.9000.9100.910425,000
Mar 4, 20250.9700.9700.9000.9000.900426,000
Mar 3, 20250.9100.9200.9000.9100.910430,000
Feb 28, 20250.9600.9600.8900.9000.900930,000
Feb 27, 20250.9400.9500.9000.9400.9401,330,000
Feb 26, 20251.0001.0000.9100.9400.9401,640,000
Feb 25, 20250.9901.0300.9100.9800.9801,755,000
Feb 24, 20251.0101.0300.9400.9800.980920,000
Feb 21, 20250.9401.0200.9400.9900.9901,020,000
Feb 20, 20251.0201.0200.9100.9400.9401,005,000
Feb 19, 20250.8301.2000.8301.0201.0202,750,000
Feb 18, 20250.8900.9000.7000.8200.8204,040,000
Feb 17, 20251.0901.1500.8900.9400.9403,200,000
Feb 14, 20251.2401.2400.9901.0901.0902,930,000
Feb 13, 20251.4401.4401.2501.2501.2501,750,000
Feb 12, 20251.4901.4901.4401.4401.440455,000
Feb 11, 20251.5701.5301.4901.4901.490440,000
Feb 10, 20251.6001.5801.4901.5601.5601,025,000
Feb 7, 20251.5801.6101.5701.5801.580675,000
Feb 6, 20251.6701.6201.6001.6001.600355,000
Feb 5, 20251.6501.6801.5301.6701.6702,000,000
Feb 4, 20251.7401.7001.6501.6501.650810,000
Feb 3, 20251.8701.8701.6801.7401.740740,000
Jan 28, 20251.8701.8701.8701.8701.870-
Jan 27, 20251.7101.8301.7201.8301.8302,485,500
Jan 24, 20251.7001.8201.6901.7101.7104,462,500
Jan 23, 20251.7801.7801.5801.7001.7001,840,000
Jan 22, 20251.8401.8401.7301.7801.7803,470,000
Jan 21, 20252.0002.0301.7501.8501.8502,005,000
Jan 20, 20251.9602.0501.8702.0002.0002,650,000
Jan 17, 20251.7201.9501.7001.9501.9504,149,000
Jan 16, 20251.8501.8601.7001.7201.7202,675,000
Jan 15, 20251.8001.8601.6501.8601.8602,560,000
Jan 14, 20251.9601.9601.8001.8001.8002,780,000
Jan 13, 20252.0102.0301.8001.9701.9701,505,000
Jan 10, 20252.0402.0901.9701.9901.9902,385,000
Jan 9, 20252.0102.0601.9602.0002.0002,325,000
Jan 8, 20252.0402.1201.9601.9601.9604,020,000
Jan 7, 20252.1902.1901.8102.0402.0402,930,000
Jan 6, 20252.5602.6002.0002.2302.2303,535,700
Jan 3, 20252.6102.6702.4902.5402.5404,272,500
Jan 2, 20252.6002.7002.4002.6302.6304,272,198
Dec 31, 20242.6002.6002.6002.6002.600-
Dec 30, 20242.2802.6402.2702.5502.55011,589,000
Dec 27, 20241.9002.2801.9002.2702.2705,724,000
Dec 24, 20241.9201.9201.9201.9201.920-
Dec 23, 20241.8301.8301.7001.7401.740420,000
Dec 20, 20241.8501.8901.8001.8001.800815,000
Dec 19, 20241.8502.0301.8301.8501.8501,815,000
Dec 18, 20241.8701.8901.8401.8501.850695,000
Dec 17, 20241.8901.9301.8501.8901.8901,032,000
Dec 16, 20241.9001.9901.8401.9001.9001,845,000
Dec 13, 20241.9502.0201.8501.9001.9001,265,000
Dec 12, 20241.7402.0501.7401.9401.9402,593,000
Dec 11, 20241.5901.7401.5701.6801.6801,390,000
Dec 10, 20241.6301.7201.5501.6001.6003,515,000
Dec 9, 20241.6301.9001.5201.6201.6206,565,000
Dec 6, 20241.6101.6101.4801.5201.520933,500
Dec 5, 20241.5201.6401.4101.5401.5403,660,000
Dec 4, 20241.7301.7301.3701.4401.4402,950,000
Dec 3, 20241.8001.9501.6901.7301.730735,000
Dec 2, 20242.0302.0601.8001.8901.8901,893,500
Nov 29, 20242.1302.1702.0102.0902.090525,000
Nov 28, 20242.2802.2802.0302.1302.130444,250
Nov 27, 20242.0102.2902.0102.1802.1802,465,000
Nov 26, 20242.2502.2802.0002.0702.070465,000
Nov 25, 20242.2602.4302.2602.2802.2801,170,000
Nov 22, 20242.5702.6702.0002.2702.2701,715,000
Nov 21, 20242.5902.6502.5902.5902.590301,500
Nov 20, 20242.6602.6802.4902.6202.620505,000
Nov 19, 20242.7402.7702.6402.7002.700716,000
Nov 18, 20242.8002.9002.7602.7602.760745,000
Nov 15, 20242.6602.8002.6202.8002.800600,000
Nov 14, 20242.6702.8102.6702.6902.690530,250
Nov 13, 20242.6902.7502.6002.7002.700794,500
Nov 12, 20242.8102.8202.6902.7002.7001,543,000
Nov 11, 20242.9403.1502.8002.8102.810518,000
Nov 8, 20242.9702.9702.9002.9402.940341,000
Nov 7, 20242.9602.9802.9002.9802.980704,250
Nov 6, 20243.0003.0502.9703.0403.040840,000
Nov 5, 20243.0403.0402.9402.9702.970523,250
Nov 4, 20243.1503.1502.9903.0403.040709,000
Nov 1, 20243.2203.2203.1003.1203.120780,000
Oct 31, 20243.2303.2603.1303.1903.1901,125,000
Oct 30, 20243.1103.3703.1103.2003.2001,670,500
Oct 29, 20243.1203.2103.0703.0903.0901,232,250
Oct 28, 20242.9303.3402.9303.1703.1705,233,000
Oct 25, 20242.7202.8302.6802.8102.8103,069,000
Oct 24, 20242.8202.8202.6502.6902.6902,502,500
Oct 23, 20242.9402.9402.6602.8602.8604,287,008
Oct 22, 20242.9902.9902.7702.9002.900903,750
Oct 21, 20243.3003.3702.5002.9902.9908,125,800
Oct 18, 20243.1803.3002.9003.2703.2704,871,750
Oct 17, 20242.9903.3002.8503.1303.1306,519,000
Oct 16, 20242.5903.0302.5902.9402.9406,640,750
Oct 15, 20242.5802.6902.2802.5902.5907,717,000
Oct 14, 20242.7502.9002.2402.5402.54018,476,250
Oct 10, 20241.7202.9201.7202.6402.64028,841,658
Oct 9, 20241.1501.5501.0801.5501.5506,754,750
Oct 8, 20240.9501.2500.9501.1501.1507,014,000
Oct 7, 20240.9501.0300.8400.9500.9503,365,000
Oct 4, 20240.6200.9600.6200.9300.9307,578,500
Oct 3, 20240.6200.6300.5900.6300.6305,021,500
Oct 2, 20240.6000.6400.5600.6200.6205,637,750
Sep 30, 20240.5500.6000.5400.5800.5801,387,396
Sep 27, 20240.4750.5200.4700.5200.5201,306,000
Sep 26, 20240.4750.4900.4500.4650.4651,285,000
Sep 25, 20240.4850.5100.4400.4550.4552,825,000
Sep 24, 20240.5300.5300.4550.4550.4551,800,000
Sep 23, 20240.4350.5800.4350.5300.5307,870,000
Sep 20, 20240.3800.4750.3800.4300.4301,645,000
Sep 19, 20240.3650.3900.3600.3800.380980,000
Sep 17, 20240.3600.3600.3400.3600.3601,295,500
Sep 16, 20240.3300.3600.3300.3600.360297,022
Sep 13, 20240.3400.3400.3150.3400.340170,000
Sep 12, 20240.3400.3400.3400.3400.340-
Sep 11, 20240.3400.3400.3400.3400.340-
Sep 10, 20240.3300.3450.3300.3350.335180,000
Sep 9, 20240.3300.3300.3250.3300.330250,000
Sep 5, 20240.3300.3300.3300.3300.330115,000
Sep 4, 20240.3450.3450.3200.3300.330505,000
Sep 3, 20240.3400.3450.3400.3450.34596,000
Sep 2, 20240.3350.3400.3350.3400.340315,000
Aug 30, 20240.3150.3500.3150.3350.3354,225,000
Aug 29, 20240.3200.3600.3200.3400.3402,235,000
Aug 28, 20240.3100.3250.3100.3100.310395,000
Aug 27, 20240.3100.3100.3100.3100.3101,005,000
Aug 26, 20240.3000.3050.2950.3050.305295,000
Aug 23, 20240.3000.3000.2800.2950.295395,000
Aug 22, 20240.2950.2950.2950.2950.295-
Aug 21, 20240.2900.2950.2800.2950.295150,500
Aug 20, 20240.2950.2950.2950.2950.295-
Aug 19, 20240.2950.3000.2950.2950.295250,000
Aug 16, 20240.2950.2950.2800.2950.295150,000
Aug 15, 20240.2750.2950.2750.2950.29544,000
Aug 14, 20240.2950.2950.2950.2950.295-
Aug 13, 20240.2600.2950.2500.2950.295860,000
Aug 12, 20240.2850.2900.2360.2850.285365,000
Aug 9, 20240.2800.2850.2700.2850.28575,000
Aug 8, 20240.2800.2800.2800.2800.280-
Aug 7, 20240.2650.2900.2650.2800.2801,435,000
Aug 6, 20240.2900.2900.2700.2700.270240,000
Aug 5, 20240.2850.2850.2850.2850.28535,000
Aug 2, 20240.2800.2950.2800.2950.2956,125,000
Aug 1, 20240.2800.2950.2750.2900.2901,650,000
Jul 31, 20240.3000.3000.2950.2950.2952,905,000
Jul 30, 20240.2950.3050.2950.3050.3051,405,000
Jul 29, 20240.2900.2900.2900.2900.290-
Jul 26, 20240.2900.2900.2900.2900.290-
Jul 25, 20240.2900.2900.2900.2900.290-
Jul 24, 20240.2900.2900.2900.2900.290-
Jul 23, 20240.2900.2900.2900.2900.290-
Jul 22, 20240.2850.3050.2700.3050.305925,000
Jul 19, 20240.2900.3100.2850.2950.295805,000
Jul 18, 20240.3000.3050.2800.3050.305317,500
Jul 17, 20240.3100.3100.2800.3000.300535,000
Jul 16, 20240.3100.3100.3100.3100.310-
Jul 15, 20240.3100.3150.2750.3100.310375,000
Jul 12, 20240.2950.3150.2850.3150.3152,695,000
Jul 11, 20240.3000.3050.2850.3050.305265,000
Jul 10, 20240.3050.3150.3000.3150.315160,000
Jul 9, 20240.3100.3100.2850.3200.320677,500
Jul 8, 20240.3300.3400.2850.3150.315700,000
Jul 5, 20240.3300.3300.3300.3300.330-
Jul 4, 20240.3400.3400.3200.3350.335197,000
Jul 3, 20240.3500.3600.3300.3550.355480,000
Jul 2, 20240.3900.3900.3050.3500.3501,235,000
Jun 28, 20240.3850.3850.3650.3850.385240,000
Jun 27, 20240.3900.3950.3700.3950.395130,000
Jun 26, 20240.3650.4000.3600.4000.400125,000
Jun 25, 20240.4200.4200.3450.3550.3551,715,000
Jun 24, 20240.4400.4400.4400.4400.4405,000
Jun 21, 20240.4350.4400.4200.4400.4405,000
Jun 20, 20240.4200.4400.4200.4400.4403,220,000
Jun 19, 20240.4150.4400.4150.4400.440700,000
Jun 18, 20240.4400.4400.4100.4300.430350,000
Jun 17, 20240.4300.4400.4300.4400.440100,000
Jun 14, 20240.4500.4500.4500.4500.450-
Jun 13, 20240.4450.4450.4450.4450.445-
Jun 12, 20240.4500.4500.4350.4450.445275,000
Jun 11, 20240.4400.4500.4350.4500.45090,000
Jun 7, 20240.4400.4550.4350.4550.45515,000
Jun 6, 20240.4500.4650.4500.4650.465100,000
Jun 5, 20240.4650.4750.4500.4750.475220,000
Jun 4, 20240.4550.4700.4300.4650.465217,500
Jun 3, 20240.4600.4800.4550.4800.480135,000
May 31, 20240.4700.4700.4700.4700.470-
May 30, 20240.4650.4800.4600.4700.470335,000
May 29, 20240.4650.4750.4650.4750.475170,000
May 28, 20240.4500.4600.4500.4600.460150,000
May 27, 20240.4400.4800.4400.4600.4601,415,000
May 24, 20240.4450.4450.4250.4400.440115,000
May 23, 20240.4450.4450.4200.4450.445170,000
May 22, 20240.4300.4500.4200.4450.445188,000
May 21, 20240.4450.4450.4050.4300.430995,250
May 20, 20240.5100.5200.4400.4450.4453,714,000
May 17, 20240.5800.5800.5000.5500.5502,888,500
May 16, 20240.5800.5900.5600.5600.560401,000
May 14, 20240.5700.5700.5600.5600.56035,000
May 13, 20240.5800.5900.5700.5900.59085,000
May 10, 20240.5700.6200.5700.6000.600893,000
May 9, 20240.6000.6000.5700.5700.57065,000
May 8, 20240.5400.6100.5100.6000.6004,610,000
May 7, 20240.5400.5400.5200.5400.540120,000
May 6, 20240.5100.5500.5100.5400.540255,000
May 3, 20240.5300.5300.5200.5200.52090,000
May 2, 20240.5500.5700.5200.5400.540185,000
Apr 30, 20240.5200.5500.5200.5500.550190,000
Apr 29, 20240.5400.5800.5400.5500.550590,000
Apr 26, 20240.4800.5500.4450.5500.5504,248,222
Apr 25, 20240.4750.4750.4450.4650.465500,000
Apr 24, 20240.4800.4850.4750.4750.475130,000
Apr 23, 20240.4800.4900.4600.4800.480615,000
Apr 22, 20240.4700.5100.4700.4950.495720,000
Apr 19, 20240.4800.4800.4500.4800.480780,000
Apr 18, 20240.4200.5000.4000.4800.48035,053,000
Apr 17, 20240.4250.4200.4200.4200.420140,000
Apr 16, 20240.4150.4600.4150.4250.4254,835,500
Apr 15, 20240.3800.3900.3800.3850.385635,000
Apr 12, 20240.3950.4300.3750.3800.3803,965,005
Apr 11, 20240.3650.4100.3600.4050.4051,710,000
Apr 10, 20240.3650.3700.3600.3600.36031,000
Apr 9, 20240.3700.3800.3650.3650.365362,500