Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.4200
-0.0050 (-1.18%)
Oct 28, 2025, 3:59 PM HKT
Cool Link (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 470,000 |
| Oct 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,230,000 |
| Oct 24, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 3.66% | 1,980,000 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 1,000,000 |
| Oct 22, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 2.38% | 1,795,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 635,000 |
| Oct 20, 2025 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 10.00% | 600,000 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 230,000 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 525,000 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 180,000 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 200,500 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.19% | 30,000 |
| Oct 10, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 215,000 |
| Oct 9, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.15% | 325,000 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 255,000 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.44% | 475,000 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 426,250 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,100,000 |
| Sep 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 285,500 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -4.30% | 405,000 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 2,320,000 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 270,000 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 100,000 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 270,000 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 275,000 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 235,000 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 253,000 |
| Sep 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 150,000 |
| Sep 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 110,000 |
| Sep 15, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 694,500 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 635,000 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 980,000 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 497,500 |
| Sep 9, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 600,000 |
| Sep 8, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 1,275,000 |
| Sep 5, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -1.03% | 240,000 |
| Sep 4, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 590,000 |
| Sep 3, 2025 | 0.56 | 0.56 | 0.49 | 0.50 | 0.50 | -11.61% | 1,665,000 |
| Sep 2, 2025 | 0.47 | 0.59 | 0.47 | 0.56 | 0.56 | 13.13% | 12,850,000 |
| Sep 1, 2025 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | 1.02% | 995,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 615,000 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 1,070,000 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 602,000 |
| Aug 26, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 1,745,000 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 440,000 |
| Aug 22, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 915,000 |
| Aug 21, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 962,000 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 480,000 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 255,000 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | - | 130,000 |