Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.2180
-0.0230 (-9.54%)
Sep 3, 2026, 4:08 PM HKT
Cool Link (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.54% | 510,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 80,000 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.66% | 250,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.63% | 420,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 10,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 250,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 75,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| Aug 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,265,000 |
| Aug 20, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 1,475,000 |
| Aug 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.94% | 5,690,000 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 7,285,000 |
| Aug 17, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.35% | 28,115,000 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -20.33% | 5,245,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 130,000 |
| Aug 12, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 3,470,000 |
| Aug 11, 2026 | 0.36 | 0.36 | 0.30 | 0.31 | 0.31 | -6.15% | 2,010,000 |
| Aug 10, 2026 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 20.37% | 2,385,000 |
| Aug 7, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 420,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jul 31, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 140,000 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 135,000 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Jul 24, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.43% | 245,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 15,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 0.81% | 845,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -8.15% | 450,000 |
| Jul 17, 2026 | 0.31 | 0.31 | 0.28 | 0.27 | 0.27 | -11.48% | 9,470,000 |
| Jul 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 15, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 170,000 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 75,000 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,000 |
| Jul 9, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 15,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 5,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 5,000 |
| Jul 6, 2026 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -4.69% | 600,000 |
| Jul 3, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 1,030,000 |
| Jul 2, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,455,250 |
| Jun 30, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 890,000 |
| Jun 29, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 3.45% | 170,000 |
| Jun 26, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 115,000 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 285,000 |