Newlink Technology Inc. (HKG:9600)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0040 (-2.08%)
May 28, 2026, 3:28 PM HKT
Newlink Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.08% | 507,200 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.48% | 636,800 |
| May 26, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 6.91% | 1,908,800 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 252,800 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.59% | 236,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.06% | 362,400 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.35% | 252,800 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 80,800 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 148,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 706,400 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 311,200 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 116,800 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 68,800 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 548,000 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 35,200 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 253,600 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.26% | 540,800 |
| May 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 787,200 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 103,200 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,200 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 547,200 |
| Apr 27, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 5.00% | 761,600 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 504,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 100,800 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 429,600 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.05% | 1,033,600 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 109,600 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 264,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 1,269,600 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 816,000 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 144,800 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.61% | 1,979,200 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.79% | 29,600 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.47% | 984,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.55% | 260,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.55% | 549,600 |
| Apr 1, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.63% | 382,400 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 215,200 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.37% | 656,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | 111,200 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.40% | 243,200 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 68,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 2,358,400 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 160,800 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.06% | 800 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.69% | 260,800 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.04% | 530,400 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 69,600 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.67% | 362,400 |