Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Newlink Technology Inc. (9600.HK)

0.255
+0.018
+(7.59%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.2400.3400.2400.2550.2555,874,400
Apr 24, 20250.2380.2600.2000.2370.2378,843,200
Apr 23, 20250.2500.2500.2250.2380.2381,195,200
Apr 22, 20250.2600.2600.2450.2500.250689,600
Apr 17, 20250.2800.2800.2550.2600.260179,200
Apr 16, 20250.2650.2700.2500.2700.270424,800
Apr 15, 20250.2700.2700.2700.2700.27018,400
Apr 14, 20250.2700.2700.2700.2700.27068,800
Apr 11, 20250.2750.2850.2750.2850.28558,400
Apr 10, 20250.2900.2900.2750.2750.27572,000
Apr 9, 20250.2700.2950.2700.2900.29086,400
Apr 8, 20250.2290.2700.2290.2700.270703,200
Apr 7, 20250.2800.2800.2300.2300.2301,660,000
Apr 3, 20250.2750.2800.2700.2800.280227,200
Apr 2, 20250.2850.2850.2750.2800.280328,000
Apr 1, 20250.2900.2900.2800.2800.280768,000
Mar 31, 20250.3100.3100.2900.2900.290783,200
Mar 28, 20250.3150.3150.3050.3100.310416,000
Mar 27, 20250.3200.3200.3100.3150.315331,200
Mar 26, 20250.3200.3300.3200.3200.320344,000
Mar 25, 20250.3250.3250.3150.3200.320248,000
Mar 24, 20250.3450.3450.3250.3300.330503,200
Mar 21, 20250.3450.3450.3300.3300.330577,600
Mar 20, 20250.3500.3500.3350.3450.345486,400
Mar 19, 20250.3400.3500.3400.3500.3501,303,200
Mar 18, 20250.3500.3550.3400.3450.345740,000
Mar 17, 20250.3500.3550.3500.3550.355386,400
Mar 14, 20250.3450.3500.3400.3500.350939,200
Mar 13, 20250.3450.3450.3450.3450.345243,200
Mar 12, 20250.3400.3450.3400.3450.34567,200
Mar 11, 20250.3400.3500.3350.3500.350209,600
Mar 10, 20250.3650.3650.3450.3450.345286,400
Mar 7, 20250.3600.3600.3550.3550.355335,200
Mar 6, 20250.3400.3600.3400.3550.355289,600
Mar 5, 20250.3450.3450.3400.3400.340118,400
Mar 4, 20250.3400.3450.3350.3400.340360,800
Mar 3, 20250.3500.3550.3450.3500.350302,400
Feb 28, 20250.3500.3550.3500.3550.355382,400
Feb 27, 20250.3600.3650.3550.3600.360664,000
Feb 26, 20250.3650.3700.3650.3650.365808,800
Feb 25, 20250.3750.3800.3600.3750.375417,600
Feb 24, 20250.3900.3950.3800.3800.380746,400
Feb 21, 20250.3750.4000.3650.3800.380897,600
Feb 20, 20250.3750.3800.3600.3750.375925,600
Feb 19, 20250.3750.3750.3750.3750.375113,600
Feb 18, 20250.3800.3850.3600.3750.375787,200
Feb 17, 20250.3500.3900.3500.3850.3851,402,400
Feb 14, 20250.3500.3550.3400.3550.355557,600
Feb 13, 20250.3450.3500.3450.3450.345519,200
Feb 12, 20250.3450.3600.3450.3450.345511,200
Feb 11, 20250.3450.3500.3450.3450.345472,000
Feb 10, 20250.3500.3600.3400.3500.350256,000
Feb 7, 20250.3400.3600.3400.3500.35092,800
Feb 6, 20250.3350.3600.3350.3400.340207,200
Feb 5, 20250.3400.3450.3350.3450.345261,600
Feb 4, 20250.3400.3650.3350.3500.350407,200
Feb 3, 20250.3500.3500.3250.3500.3501,301,600
Jan 28, 20250.3500.3500.3500.3500.350-
Jan 27, 20250.3450.3500.3400.3500.35095,200
Jan 24, 20250.3200.3500.3200.3400.340733,600
Jan 23, 20250.3200.3350.3200.3200.320529,600
Jan 22, 20250.3400.3400.3050.3200.3201,877,600
Jan 21, 20250.3400.3450.3200.3400.340720,800
Jan 20, 20250.3500.3650.3400.3450.345429,600
Jan 17, 20250.3550.3550.3400.3500.350617,600
Jan 16, 20250.3600.3600.3500.3550.355160,800
Jan 15, 20250.3600.3600.3450.3550.355224,800
Jan 14, 20250.3600.3650.3600.3600.360291,200
Jan 13, 20250.3750.3750.3650.3750.375410,400
Jan 10, 20250.3800.3800.3700.3750.375290,400
Jan 9, 20250.3900.3950.3850.3900.390116,000
Jan 8, 20250.3950.4050.3800.3900.390740,800
Jan 7, 20250.4000.4000.3950.3950.395294,400
Jan 6, 20250.4000.4100.4000.4100.410316,000
Jan 3, 20250.4050.4050.4050.4050.40535,200
Jan 2, 20250.4100.4250.4050.4150.415314,400
Dec 31, 20240.4150.4150.4150.4150.415-
Dec 30, 20240.4050.4050.3900.3950.395578,400
Dec 27, 20240.4150.4200.3950.4200.420145,600
Dec 24, 20240.4100.4100.4100.4100.410-
Dec 23, 20240.4100.4200.4100.4100.410308,000
Dec 20, 20240.4200.4200.4100.4150.415316,000
Dec 19, 20240.4250.4250.4150.4200.420326,400
Dec 18, 20240.4150.4300.4100.4250.4251,273,600
Dec 17, 20240.4150.4300.4100.4150.415158,400
Dec 16, 20240.4150.4150.4100.4150.415119,200
Dec 13, 20240.4300.4300.4100.4150.4151,161,600
Dec 12, 20240.4250.4300.4200.4200.4201,401,600
Dec 11, 20240.4250.4300.4050.4050.4051,212,800
Dec 10, 20240.4200.4200.4100.4100.4101,279,200
Dec 9, 20240.4000.4250.4000.4100.4104,072,800
Dec 6, 20240.4100.4150.4050.4100.410587,200
Dec 5, 20240.4050.4050.3900.4000.400864,000
Dec 4, 20240.3850.4300.3850.4050.4052,964,800
Dec 3, 20240.3800.3850.3800.3850.385947,200
Dec 2, 20240.3650.3750.3600.3700.370421,600
Nov 29, 20240.3450.3600.3450.3600.36074,400
Nov 28, 20240.3600.3600.3550.3600.360124,800
Nov 27, 20240.3700.3800.3600.3600.360467,200
Nov 26, 20240.3600.3800.3600.3700.3701,276,800
Nov 25, 20240.3400.3450.3300.3450.345368,800
Nov 22, 20240.3450.3500.3450.3450.3454,216,800
Nov 21, 20240.3400.3500.3350.3450.345118,400
Nov 20, 20240.3400.3600.3300.3600.360455,600
Nov 19, 20240.3400.3500.3250.3500.350215,200
Nov 18, 20240.3500.3500.3350.3450.345268,800
Nov 15, 20240.3700.3750.3000.3500.3501,992,800
Nov 14, 20240.3800.3850.3700.3700.3701,535,200
Nov 13, 20240.3900.3900.3750.3800.380837,600
Nov 12, 20240.3750.4050.3750.3900.3901,484,800
Nov 11, 20240.3750.3800.3700.3750.375396,000
Nov 8, 20240.3800.3800.3700.3750.375810,400
Nov 7, 20240.3700.3750.3700.3750.375939,200
Nov 6, 20240.3700.3850.3700.3750.37598,400
Nov 5, 20240.3800.3800.3750.3750.375356,800
Nov 4, 20240.3750.3850.3750.3800.380665,600
Nov 1, 20240.3950.3950.3750.3900.390640,000
Oct 31, 20240.3800.4000.3800.3950.395423,200
Oct 30, 20240.3850.3950.3800.3800.380849,600
Oct 29, 20240.3850.3900.3800.3900.3901,152,000
Oct 28, 20240.4000.4000.3850.3900.390473,600
Oct 25, 20240.3900.4050.3850.3950.395711,200
Oct 24, 20240.3950.4100.3900.3950.395743,200
Oct 23, 20240.4050.4100.4000.4100.410730,400
Oct 22, 20240.4100.4100.4000.4050.405637,600
Oct 21, 20240.4100.4200.4100.4100.410684,800
Oct 18, 20240.3900.4350.3900.4200.42028,663,200
Oct 17, 20240.4000.4050.3950.4000.400343,200
Oct 16, 20240.3850.4150.3850.4000.4002,680,000
Oct 15, 20240.3900.3950.3850.3850.3852,005,600
Oct 14, 20240.4050.4200.3850.3900.3901,976,800
Oct 10, 20240.3950.4300.3950.4050.4053,204,800
Oct 9, 20240.4250.4250.3850.3900.3902,574,400
Oct 8, 20240.4900.4900.4000.4100.4109,148,000
Oct 7, 20240.3750.5500.3750.4850.48525,552,000
Oct 4, 20240.3800.3950.3650.3750.3754,526,000
Oct 3, 20240.4250.4250.3750.3750.3754,061,600
Oct 2, 20240.4050.4300.3850.4050.4058,173,600
Sep 30, 20240.3900.4400.3900.4000.4009,004,800
Sep 27, 20240.3900.4500.3850.3850.3855,978,400
Sep 26, 20240.3500.3950.3500.3850.3853,562,400
Sep 25, 20240.3750.3800.3500.3600.3602,458,400
Sep 24, 20240.3750.3950.3650.3750.3752,285,600
Sep 23, 20240.3600.3950.3550.3650.3652,607,200
Sep 20, 20240.3400.3800.3400.3650.3651,143,200
Sep 19, 20240.3550.3600.3350.3500.3502,822,400
Sep 17, 20240.3600.3750.3550.3550.3551,108,800
Sep 16, 20240.3700.3950.3600.3600.3601,240,800
Sep 13, 20240.3950.4200.3700.3700.3703,584,000
Sep 12, 20240.4050.4800.3700.3950.3959,043,200
Sep 11, 20240.3550.4300.3350.3750.3759,936,000
Sep 10, 20240.5500.5500.3850.3850.38514,324,000
Sep 9, 20240.4700.5800.4250.5200.52024,818,560
Sep 5, 20240.3650.6400.3650.4700.47039,480,400
Sep 4, 20240.3500.3850.3150.3650.36516,028,000
Sep 3, 20240.2500.3450.2470.3450.34522,314,400
Sep 2, 20240.2360.2650.2350.2500.2506,046,400
Aug 30, 20240.2700.2750.2340.2380.23828,650,400
Aug 29, 20240.2700.3000.2370.2550.25536,936,800
Aug 28, 20241.8901.9500.2400.2650.265152,324,000
Aug 27, 20241.9001.9301.7801.8901.8905,148,800
Aug 26, 20241.8601.9201.7901.9001.9002,642,400
Aug 23, 20241.9101.9301.8301.8601.86063,200
Aug 22, 20241.9401.9501.8101.8101.81040,000
Aug 21, 20241.9601.9601.8601.9201.92028,800
Aug 20, 20241.9202.0301.8601.9301.930726,400
Aug 19, 20241.8702.0901.8601.9201.9201,449,600
Aug 16, 20241.8701.8701.8001.8501.85018,400
Aug 15, 20241.8501.8601.7701.8501.8509,600
Aug 14, 20241.8501.9001.7801.8501.8502,377,600
Aug 13, 20241.8301.9101.8301.8501.8501,612,000
Aug 12, 20241.8801.8801.8801.8801.880-
Aug 9, 20241.8901.9301.8201.8901.8901,108,000
Aug 8, 20241.9201.9201.8301.8901.89014,400
Aug 7, 20241.9301.9501.8201.8801.880521,600
Aug 6, 20241.8101.9201.8101.9001.90048,800
Aug 5, 20241.8201.9001.8001.9001.900390,400
Aug 2, 20241.8501.9201.7501.9001.90058,400
Aug 1, 20241.8101.9401.7201.8701.87058,800
Jul 31, 20241.6501.9601.6501.7901.790119,200
Jul 30, 20241.6601.7401.5601.7301.730754,400
Jul 29, 20241.7401.7401.6701.7401.74060,000
Jul 26, 20241.7801.8301.6701.6701.670264,000
Jul 25, 20241.2602.0001.1001.8501.8504,248,000
Jul 24, 20241.4501.5301.3301.3401.340275,200
Jul 23, 20241.6001.7001.4501.5401.540868,800
Jul 22, 20241.6601.6601.1001.6501.65016,144,900
Jul 19, 20241.7101.7801.7001.7001.700202,400
Jul 18, 20241.8201.8901.7301.7801.780304,800
Jul 17, 20241.9101.9101.9101.9101.91011,200
Jul 16, 20241.9301.9301.8401.9301.930169,600
Jul 15, 20241.9601.9601.8701.9301.93056,800
Jul 12, 20242.0002.0401.9702.0002.0006,296,800
Jul 11, 20242.0102.0501.9702.0302.0306,308,000
Jul 10, 20241.9302.0201.9101.9901.990444,800
Jul 9, 20241.9601.9901.7601.9301.93015,959,200
Jul 8, 20242.1502.1501.9402.0002.0004,590,400
Jul 5, 20242.0602.1502.0402.0402.0401,644,000
Jul 4, 20242.1102.1602.0202.1102.1103,909,600
Jul 3, 20242.2402.3402.1202.1802.1802,808,800
Jul 2, 20242.3302.3802.2402.2702.270403,200
Jun 28, 20242.2202.3402.2202.3302.330536,000
Jun 27, 20242.3602.3602.2302.2902.2903,652,400
Jun 26, 20242.3302.3802.2402.2402.240379,200
Jun 25, 20242.4002.4001.8902.3402.34010,125,600
Jun 24, 20242.5802.5802.2902.3702.3704,651,200
Jun 21, 20242.3902.5302.3902.4602.4604,144,400
Jun 20, 20242.5102.5102.3002.4902.4904,376,800
Jun 19, 20242.5002.6602.3702.4902.49018,601,600
Jun 18, 20242.4302.5502.4102.4402.4401,488,400
Jun 17, 20242.5702.5802.4102.5002.5001,819,200
Jun 14, 20242.5002.6002.5002.5802.5804,066,400
Jun 13, 20242.7202.7202.3702.5902.5908,103,200
Jun 12, 20242.6302.7002.5502.5602.5602,068,800
Jun 11, 20242.5902.7002.5602.6302.63027,127,200
Jun 7, 20242.4002.6002.4002.5902.5902,883,200
Jun 6, 20242.4002.5102.2002.4902.4907,712,000
Jun 5, 20242.0502.4202.0502.3702.3706,900,000
Jun 4, 20242.0402.0601.6502.0402.0404,823,200
Jun 3, 20242.0002.0601.9802.0402.0409,738,400
May 31, 20242.0702.1001.8802.0002.000924,800
May 30, 20242.0702.1102.0202.0902.090311,200
May 29, 20242.0402.0902.0002.0802.080589,600
May 28, 20242.1302.1802.0302.0902.09032,244,800
May 27, 20241.6902.1201.6902.1202.1204,449,600
May 24, 20242.1902.1901.8501.9401.9403,991,200
May 23, 20242.0802.1902.0002.1902.1904,298,400
May 22, 20241.9502.0801.9502.0802.0803,307,200
May 21, 20242.0202.0201.9001.9701.9702,020,400
May 20, 20241.9002.0401.7602.0202.02014,324,400
May 17, 20241.7501.9801.6501.9301.9305,333,582
May 16, 20241.7501.7801.5501.7501.75013,818,400
May 14, 20241.2901.7601.1001.6301.63013,074,400
May 13, 20241.1601.2901.0301.2001.2003,158,000
May 10, 20240.8801.1500.8401.1201.12010,644,400
May 9, 20240.9800.9900.7300.8100.8103,841,600
May 8, 20240.3901.0500.3900.9300.93020,358,400
May 7, 20240.3350.3400.3350.3400.3401,600
May 6, 20240.3300.3600.3300.3350.335185,600
May 3, 20240.3250.3300.3250.3300.33056,000
May 2, 20240.3250.3350.3000.3200.320370,400
Apr 30, 20240.3550.3600.3300.3300.330295,200
Apr 29, 20240.3750.3750.3200.3250.3252,112,400
Apr 26, 20240.3750.3750.3650.3750.375144,000
Apr 25, 20240.3750.3850.3700.3750.37550,400

Related Tickers

0418.HK FOUNDER HOLD
0.910
0.00%
 
2246.HK Gogox Holdings Limited
0.350
-4.11%
 
2013.HK Weimob Inc.
1.630
-1.21%
 
OTEX Open Text Corporation
27.00
+0.48%
 
APPS Digital Turbine, Inc.
3.3900
+0.30%
 
DOCU DocuSign, Inc.
82.81
+1.40%
 
GRAB Grab Holdings Limited
4.7800
+2.14%
 
SOUN SoundHound AI, Inc.
9.52
+1.49%
 
SNOW Snowflake Inc.
158.40
-0.16%