Cool Link (Holdings) Limited (HKG:8491)
Hong Kong · Delayed Price · Currency is HKD 0.2380
+0.0380 (19.00%)
Oct 8, 2026, 10:27 AM HKT
Cool Link (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 19.00% | 220,000 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 10,000 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 5,000 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 5,000 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 29, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.48% | 25,000 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.48% | 35,000 |
| Sep 25, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -0.98% | 25,000 |
| Sep 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -0.49% | 180,000 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.22% | 15,000 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.71% | 365,000 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 152,500 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 5,000 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 105,000 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 145,000 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | - | 5,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.91% | 16,000 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 60,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.03% | 200,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Sep 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 105,000 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.80% | 605,000 |
| 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 |