Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.4800
+0.0200 (4.35%)
At close: Mar 30, 2026
Cool Link (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 255,000 |
| Mar 26, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 625,000 |
| Mar 25, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 770,000 |
| Mar 24, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 656,250 |
| Mar 23, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -3.19% | 760,000 |
| Mar 20, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -3.09% | 170,750 |
| Mar 19, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 670,000 |
| Mar 18, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.06% | 400,000 |
| Mar 17, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 1,650,000 |
| Mar 16, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 1,270,000 |
| Mar 13, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 3,240,000 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.59% | 2,415,000 |
| Mar 11, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 2,540,000 |
| Mar 10, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.33% | 3,315,000 |
| Mar 9, 2026 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 3.61% | 2,115,000 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.60% | 167,750 |
| Mar 5, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | -3.33% | 2,585,000 |
| Mar 4, 2026 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 2.27% | 3,925,000 |
| Mar 3, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 230,000 |
| Mar 2, 2026 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -1.15% | 2,300,000 |
| Feb 27, 2026 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 3.57% | 1,735,000 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 2,060,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 1,630,000 |
| Feb 24, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | - | 1,060,000 |
| Feb 23, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -6.90% | 2,095,000 |
| Feb 20, 2026 | 0.43 | 0.44 | 0.39 | 0.44 | 0.44 | 1.16% | 4,555,000 |
| Feb 16, 2026 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 8.86% | 2,585,000 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -3.66% | 1,640,000 |
| Feb 12, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 2,800,000 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.39 | 0.42 | 0.42 | -8.70% | 3,450,000 |
| Feb 10, 2026 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 6.98% | 4,765,000 |
| Feb 9, 2026 | 0.38 | 0.43 | 0.35 | 0.43 | 0.43 | 14.67% | 3,420,000 |
| Feb 6, 2026 | 0.40 | 0.42 | 0.35 | 0.38 | 0.38 | 4.17% | 655,000 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.26% | 545,000 |
| Feb 4, 2026 | 0.38 | 0.42 | 0.35 | 0.38 | 0.38 | -2.56% | 1,160,000 |
| Feb 3, 2026 | 0.36 | 0.41 | 0.34 | 0.39 | 0.39 | 1.30% | 795,000 |
| Feb 2, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 220,000 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 160,000 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -2.56% | 420,000 |
| Jan 28, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 350,000 |
| Jan 27, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 555,000 |
| Jan 26, 2026 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.60% | 1,530,000 |
| Jan 23, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 215,000 |
| Jan 22, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 60,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.35% | 20,000 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 355,000 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 370,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 65,000 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -1.06% | 180,000 |
| Jan 14, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 35,000 |