Sinolink Worldwide Holdings Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 9.43
-0.59 (-5.89%)
Aug 1, 2025, 4:08 PM HKT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.98 | 10.28 | 9.00 | 9.43 | 9.43 | -5.89% | 2,381,000 |
| Jul 31, 2025 | 10.24 | 10.26 | 9.80 | 10.02 | 10.02 | -2.15% | 1,250,285 |
| Jul 30, 2025 | 10.86 | 10.86 | 10.00 | 10.24 | 10.24 | -5.71% | 2,272,211 |
| Jul 29, 2025 | 11.08 | 11.28 | 10.34 | 10.86 | 10.86 | -1.99% | 3,006,000 |
| Jul 28, 2025 | 11.20 | 11.68 | 10.74 | 11.08 | 11.08 | -7.05% | 6,233,487 |
| Jul 25, 2025 | 9.98 | 12.26 | 9.98 | 11.92 | 11.92 | 18.73% | 8,324,248 |
| Jul 24, 2025 | 9.30 | 10.32 | 9.11 | 10.04 | 10.04 | 11.93% | 5,589,277 |
| Jul 23, 2025 | 8.63 | 9.10 | 8.50 | 8.97 | 8.97 | 3.58% | 1,201,949 |
| Jul 22, 2025 | 8.50 | 8.69 | 8.30 | 8.66 | 8.66 | 0.93% | 1,007,100 |
| Jul 21, 2025 | 8.88 | 9.01 | 8.58 | 8.58 | 8.58 | -2.83% | 1,192,727 |
| Jul 18, 2025 | 8.29 | 8.94 | 8.28 | 8.83 | 8.83 | 7.29% | 2,256,386 |
| Jul 17, 2025 | 8.65 | 9.00 | 7.80 | 8.23 | 8.23 | -3.06% | 3,159,239 |
| Jul 16, 2025 | 8.48 | 8.56 | 8.28 | 8.49 | 8.49 | 0.12% | 854,140 |
| Jul 15, 2025 | 8.51 | 8.75 | 8.24 | 8.48 | 8.48 | 2.05% | 1,691,700 |
| Jul 14, 2025 | 8.91 | 8.91 | 7.81 | 8.31 | 8.31 | -7.67% | 5,616,302 |
| Jul 11, 2025 | 8.87 | 9.42 | 8.51 | 9.00 | 9.00 | 1.69% | 3,379,244 |
| Jul 10, 2025 | 9.30 | 10.10 | 8.39 | 8.85 | 8.85 | -5.85% | 9,309,609 |
| Jul 9, 2025 | 8.99 | 9.71 | 8.30 | 9.40 | 9.40 | 7.67% | 6,665,870 |
| Jul 8, 2025 | 6.91 | 9.00 | 6.90 | 8.73 | 8.73 | 20.41% | 8,583,610 |
| Jul 7, 2025 | 5.78 | 7.39 | 5.75 | 7.25 | 7.25 | 25.43% | 6,416,280 |
| Jul 4, 2025 | 5.67 | 5.89 | 5.50 | 5.78 | 5.78 | 1.94% | 1,084,800 |
| Jul 3, 2025 | 5.75 | 5.82 | 5.65 | 5.67 | 5.67 | -1.22% | 385,644 |
| Jul 2, 2025 | 5.80 | 5.93 | 5.74 | 5.74 | 5.74 | -3.20% | 614,000 |
| Jun 30, 2025 | 6.00 | 6.12 | 5.81 | 5.93 | 5.93 | -1.17% | 597,840 |
| Jun 27, 2025 | 6.05 | 6.14 | 5.96 | 6.00 | 6.00 | -0.50% | 1,161,860 |
| Jun 26, 2025 | 6.00 | 6.30 | 5.96 | 6.03 | 6.03 | -3.98% | 2,203,000 |
| Jun 25, 2025 | 6.55 | 6.55 | 6.16 | 6.28 | 6.28 | -2.33% | 1,579,600 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.32 | 6.43 | 6.43 | -0.16% | 1,109,500 |
| Jun 23, 2025 | 6.27 | 6.53 | 6.22 | 6.44 | 6.44 | 2.71% | 2,115,476 |
| Jun 20, 2025 | 6.54 | 6.63 | 6.08 | 6.27 | 6.27 | -3.54% | 1,052,413 |
| Jun 19, 2025 | 6.73 | 6.85 | 6.25 | 6.50 | 6.50 | 2.52% | 3,900,385 |
| Jun 18, 2025 | 6.37 | 6.49 | 5.95 | 6.34 | 6.34 | -0.47% | 1,939,060 |
| Jun 17, 2025 | 6.40 | 6.86 | 6.20 | 6.37 | 6.37 | 3.41% | 4,601,704 |
| Jun 16, 2025 | 5.65 | 6.20 | 5.64 | 6.16 | 6.16 | 9.22% | 2,647,285 |
| Jun 13, 2025 | 5.35 | 5.74 | 5.35 | 5.64 | 5.64 | 5.42% | 989,173 |
| Jun 12, 2025 | 5.20 | 5.45 | 5.16 | 5.35 | 5.35 | 2.29% | 557,561 |
| Jun 11, 2025 | 5.38 | 5.49 | 5.18 | 5.23 | 5.23 | -4.74% | 516,712 |
| Jun 10, 2025 | 5.63 | 6.00 | 5.30 | 5.49 | 5.49 | 0.18% | 612,427 |
| Jun 9, 2025 | 5.26 | 5.57 | 5.20 | 5.48 | 5.48 | 4.18% | 841,052 |
| Jun 6, 2025 | 5.67 | 5.67 | 4.88 | 5.26 | 5.26 | -5.40% | 1,581,020 |
| Jun 5, 2025 | 5.55 | 5.68 | 5.40 | 5.56 | 5.56 | 0.36% | 1,219,418 |
| Jun 4, 2025 | 5.85 | 5.97 | 5.50 | 5.54 | 5.54 | -5.30% | 1,582,473 |
| Jun 3, 2025 | 6.07 | 6.18 | 5.85 | 5.85 | 5.85 | -2.34% | 3,589,562 |
| Jun 2, 2025 | 6.00 | 6.20 | 5.70 | 5.99 | 5.99 | 1.18% | 3,641,782 |
| May 30, 2025 | 5.48 | 6.16 | 5.42 | 5.92 | 5.92 | 10.45% | 3,260,552 |
| May 29, 2025 | 4.19 | 5.49 | 4.15 | 5.36 | 5.36 | 27.92% | 3,030,832 |
| May 28, 2025 | 4.08 | 4.35 | 4.08 | 4.19 | 4.19 | -2.56% | 305,619 |
| May 27, 2025 | 3.60 | 4.30 | 3.60 | 4.30 | 4.30 | 13.76% | 452,482 |
| May 26, 2025 | 3.42 | 4.00 | 3.24 | 3.78 | 3.78 | 10.53% | 603,653 |
| May 23, 2025 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | - | 47,219 |