Hylink Digital Solution Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.600	6.730	6.210	6.280	6.280	2,497,200
2026-07-17	6.850	7.000	6.590	6.670	6.670	2,254,100
2026-07-16	6.780	6.940	6.680	6.880	6.880	1,744,600
2026-07-15	6.690	6.820	6.510	6.820	6.820	2,768,700
2026-07-14	6.730	6.840	6.670	6.840	6.840	1,137,800
2026-07-13	6.890	6.970	6.700	6.730	6.730	2,117,200
2026-07-10	6.720	6.990	6.650	6.990	6.990	2,214,600
2026-07-09	6.840	6.950	6.700	6.780	6.780	1,955,400
2026-07-08	6.700	6.890	6.630	6.840	6.840	2,027,900
2026-07-07	6.900	7.050	6.760	6.780	6.780	2,270,050
2026-07-06	7.260	7.320	6.950	6.980	6.980	3,255,400
2026-07-03	7.150	7.240	7.030	7.240	7.240	2,680,900
2026-07-02	6.870	7.230	6.870	7.110	7.110	4,555,700
2026-07-01	6.660	7.010	6.570	6.910	6.910	3,848,200
2026-06-30	6.330	6.710	6.330	6.690	6.690	3,551,300
2026-06-29	6.350	6.520	6.110	6.390	6.390	3,368,100
2026-06-26	6.250	6.450	6.070	6.340	6.340	3,817,060
2026-06-25	6.350	6.490	6.190	6.280	6.280	3,579,180
2026-06-24	6.680	6.820	6.430	6.430	6.430	4,311,000
2026-06-23	6.510	6.920	6.510	6.770	6.770	5,119,700
2026-06-22	6.310	6.780	6.310	6.610	6.610	7,119,800
2026-06-18	7.000	7.050	6.640	6.640	6.640	4,266,100
2026-06-17	7.110	7.250	6.930	6.990	6.990	3,667,900
2026-06-16	6.960	7.140	6.830	7.090	7.090	3,606,300
2026-06-15	6.990	7.200	6.670	6.990	6.990	5,371,900
2026-06-12	6.810	7.060	6.750	6.960	6.960	6,582,640
2026-06-11	6.900	6.980	6.810	6.810	6.810	5,162,300
2026-06-10	7.270	7.360	7.170	7.170	7.170	4,919,100
2026-06-09	7.940	8.060	7.550	7.550	7.550	5,535,400
2026-06-08	7.990	8.130	7.880	7.950	7.950	1,743,400
2026-06-05	8.060	8.250	8.000	8.140	8.140	1,340,900
2026-06-04	8.250	8.300	7.990	8.060	8.060	2,298,900
2026-06-03	8.430	8.450	8.280	8.290	8.290	2,226,700
2026-06-02	8.420	8.460	8.240	8.430	8.430	2,004,947
2026-06-01	8.120	8.440	8.120	8.420	8.420	1,892,405
2026-05-29	8.210	8.400	8.110	8.160	8.160	2,503,100
2026-05-28	8.050	8.230	8.000	8.180	8.180	1,710,400
2026-05-27	8.230	8.300	8.000	8.050	8.050	2,187,100
2026-05-26	8.230	8.390	8.160	8.250	8.250	1,831,100
2026-05-25	8.590	8.600	8.270	8.280	8.280	2,158,400
2026-05-22	8.450	8.560	8.420	8.560	8.560	1,423,000
2026-05-21	8.620	8.700	8.410	8.430	8.430	1,793,300
2026-05-20	8.840	8.850	8.600	8.600	8.600	1,908,400
2026-05-19	8.820	8.940	8.810	8.840	8.840	1,777,700
2026-05-18	8.710	8.900	8.460	8.880	8.880	3,568,100
2026-05-15	8.660	8.870	8.660	8.710	8.710	1,762,900
2026-05-14	8.740	8.760	8.620	8.650	8.650	1,999,200
2026-05-13	8.900	8.910	8.710	8.770	8.770	2,045,000
2026-05-12	8.750	8.910	8.680	8.900	8.900	2,622,742
2026-05-11	8.700	8.800	8.670	8.740	8.740	2,297,500
2026-05-08	8.530	8.760	8.530	8.740	8.740	2,268,100
2026-05-07	8.600	8.600	8.450	8.530	8.530	3,449,800
2026-05-06	8.710	8.760	8.610	8.610	8.610	2,783,100
2026-04-30	8.900	8.940	8.750	8.770	8.770	2,230,500
2026-04-29	8.700	8.910	8.680	8.840	8.840	2,181,300
2026-04-28	8.710	8.900	8.630	8.770	8.770	2,182,900
2026-04-27	8.470	8.800	8.400	8.710	8.710	2,187,200
2026-04-24	8.510	8.580	8.460	8.470	8.470	1,581,400
2026-04-23	8.800	8.830	8.510	8.540	8.540	4,010,500
2026-04-22	8.480	8.590	8.400	8.550	8.550	2,145,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2800 CNY
2021-07-16	0.2800 CNY
2020-06-24	0.2500 CNY
2019-06-21	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.