Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.3700
0.00 (0.00%)
Jun 1, 2026, 10:11 AM HKT
Cool Link (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 7.25% | 690,000 |
| May 28, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 2.99% | 275,000 |
| May 27, 2026 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -8.22% | 1,040,000 |
| May 26, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -8.75% | 3,145,000 |
| May 22, 2026 | 0.40 | 0.44 | 0.36 | 0.40 | 0.40 | 1.27% | 985,000 |
| May 21, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 235,000 |
| May 20, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 810,000 |
| May 19, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.90% | 485,000 |
| May 18, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 15,000 |
| May 15, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 1.15% | 120,000 |
| May 14, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 450,000 |
| May 13, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 80,000 |
| May 12, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 550,000 |
| May 11, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 455,000 |
| May 8, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 70,000 |
| May 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 295,000 |
| May 6, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 85,000 |
| May 5, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 120,000 |
| May 4, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 145,000 |
| Apr 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 5,000 |
| Apr 29, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.09% | 225,000 |
| Apr 28, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 135,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 365,000 |
| Apr 24, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 1,120,000 |
| Apr 23, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 3,580,000 |
| Apr 22, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,730,000 |
| Apr 21, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 1,120,000 |
| Apr 20, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 500,000 |
| Apr 17, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 2,650,000 |
| Apr 16, 2026 | 0.44 | 0.46 | 0.40 | 0.46 | 0.46 | 2.25% | 2,600,000 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 440,000 |
| Apr 14, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 540,000 |
| Apr 13, 2026 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 5.75% | 1,675,000 |
| Apr 10, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 1,290,000 |
| Apr 9, 2026 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 675,000 |
| Apr 8, 2026 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | 12.94% | 2,445,000 |
| Apr 2, 2026 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -1.16% | 1,960,000 |
| Apr 1, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 6.17% | 1,995,000 |
| Mar 31, 2026 | 0.48 | 0.48 | 0.30 | 0.41 | 0.41 | -15.62% | 4,290,000 |
| Mar 30, 2026 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 4.35% | 1,655,000 |
| 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 |