C-Link Squared Limited (HKG:1463)
Hong Kong · Delayed Price · Currency is HKD 0.4250
+0.0150 (3.66%)
Aug 27, 2026, 3:43 PM HKT
C-Link Squared Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.36 | 0.44 | 0.35 | 0.43 | 0.43 | 3.66% | 1,114,000 |
| Aug 26, 2026 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | 2.50% | 2,160,000 |
| Aug 25, 2026 | 0.39 | 0.44 | 0.39 | 0.40 | 0.40 | 2.56% | 932,000 |
| Aug 24, 2026 | 0.35 | 0.44 | 0.33 | 0.39 | 0.39 | 14.71% | 3,814,000 |
| Aug 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 20, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | - | 244,000 |
| Aug 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 18, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.33% | 204,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 52,000 |
| Aug 10, 2026 | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | 11.48% | 52,000 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | 1.67% | 34,000 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 82,000 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 160,000 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 144,000 |
| Jul 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Jul 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 50,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 98,000 |
| Jul 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 8, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.39% | 238,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 66,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 138,000 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 110,000 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,000 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 50,000 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jun 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 50,000 |