C-Link Squared Limited (HKG:1463)
Hong Kong · Delayed Price · Currency is HKD 0.2950
0.00 (0.00%)
May 28, 2026, 2:59 PM HKT
C-Link Squared Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 314,000 |
| May 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 734,000 |
| May 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 304,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,000 |
| May 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 26,000 |
| May 20, 2026 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 16.36% | 2,840,000 |
| May 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,966,000 |
| May 18, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -11.29% | 3,162,000 |
| May 15, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 16.98% | 54,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.86% | 4,000 |
| May 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 238,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2026 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | 15.38% | 1,392,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.75% | 2,000 |
| Apr 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 420,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1,010,000 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 784,000 |
| Mar 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 906,000 |
| Mar 24, 2026 | 0.25 | 0.32 | 0.25 | 0.30 | 0.30 | 15.69% | 1,854,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 40,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | - |
| Mar 18, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 14.00% | 1,156,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |