Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.4650
+0.0050 (1.09%)
Apr 29, 2026, 3:57 PM HKT
Cool Link (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |