Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.390 | 8.560 | 8.280 | 8.530 | 8.530 | 2,588,100 |
| 2026-04-20 | 8.260 | 8.350 | 8.250 | 8.310 | 8.310 | 1,282,400 |
| 2026-04-17 | 8.330 | 8.380 | 8.230 | 8.250 | 8.250 | 1,140,500 |
| 2026-04-16 | 8.260 | 8.400 | 8.230 | 8.380 | 8.380 | 1,233,500 |
| 2026-04-15 | 8.370 | 8.380 | 8.240 | 8.250 | 8.250 | 1,474,400 |
| 2026-04-14 | 8.350 | 8.430 | 8.230 | 8.380 | 8.380 | 1,619,400 |
| 2026-04-13 | 8.090 | 8.320 | 8.040 | 8.310 | 8.310 | 2,054,300 |
| 2026-04-10 | 8.060 | 8.150 | 8.050 | 8.110 | 8.110 | 1,324,300 |
| 2026-04-09 | 8.150 | 8.150 | 7.980 | 8.010 | 8.010 | 1,561,000 |
| 2026-04-08 | 8.040 | 8.210 | 8.040 | 8.210 | 8.210 | 1,680,620 |
| 2026-04-07 | 7.940 | 7.960 | 7.830 | 7.900 | 7.900 | 1,190,000 |
| 2026-04-03 | 8.220 | 8.250 | 7.900 | 7.940 | 7.940 | 2,626,231 |
| 2026-04-02 | 8.350 | 8.400 | 8.210 | 8.220 | 8.220 | 2,348,100 |
| 2026-04-01 | 8.510 | 8.520 | 8.320 | 8.380 | 8.380 | 3,262,120 |
| 2026-03-31 | 8.550 | 8.650 | 8.420 | 8.420 | 8.420 | 2,624,100 |
| 2026-03-30 | 8.580 | 8.610 | 8.450 | 8.560 | 8.560 | 1,589,400 |
| 2026-03-27 | 8.470 | 8.660 | 8.460 | 8.660 | 8.660 | 1,865,500 |
| 2026-03-26 | 8.750 | 8.850 | 8.570 | 8.620 | 8.620 | 2,140,200 |
| 2026-03-25 | 8.560 | 8.820 | 8.560 | 8.760 | 8.760 | 2,676,500 |
| 2026-03-24 | 8.570 | 8.600 | 8.230 | 8.550 | 8.550 | 3,697,600 |
| 2026-03-23 | 8.610 | 8.920 | 8.430 | 8.450 | 8.450 | 3,237,500 |
| 2026-03-20 | 8.990 | 9.050 | 8.850 | 8.870 | 8.870 | 1,806,800 |
| 2026-03-19 | 9.070 | 9.080 | 8.960 | 8.970 | 8.970 | 1,689,186 |
| 2026-03-18 | 9.010 | 9.110 | 8.980 | 9.110 | 9.110 | 1,472,420 |
| 2026-03-17 | 9.120 | 9.240 | 9.000 | 9.030 | 9.030 | 2,102,800 |
| 2026-03-16 | 9.000 | 9.110 | 8.980 | 9.110 | 9.110 | 1,034,500 |
| 2026-03-13 | 9.090 | 9.130 | 8.990 | 9.000 | 9.000 | 1,244,400 |
| 2026-03-12 | 9.180 | 9.220 | 9.090 | 9.110 | 9.110 | 1,446,340 |
| 2026-03-11 | 9.280 | 9.280 | 9.150 | 9.200 | 9.200 | 1,392,700 |
| 2026-03-10 | 9.180 | 9.300 | 9.160 | 9.230 | 9.230 | 1,465,400 |
| 2026-03-09 | 8.980 | 9.170 | 8.950 | 9.140 | 9.140 | 1,665,900 |
| 2026-03-06 | 8.990 | 9.120 | 8.910 | 9.100 | 9.100 | 1,831,800 |
| 2026-03-05 | 8.920 | 9.130 | 8.910 | 8.990 | 8.990 | 3,227,700 |
| 2026-03-04 | 8.720 | 8.870 | 8.700 | 8.770 | 8.770 | 2,842,800 |
| 2026-03-03 | 9.120 | 9.170 | 8.750 | 8.790 | 8.790 | 5,336,500 |
| 2026-03-02 | 9.400 | 9.450 | 9.100 | 9.130 | 9.130 | 4,880,800 |
| 2026-02-27 | 9.560 | 9.620 | 9.510 | 9.510 | 9.510 | 2,474,500 |
| 2026-02-26 | 9.790 | 9.790 | 9.550 | 9.570 | 9.570 | 2,380,100 |
| 2026-02-25 | 9.480 | 9.630 | 9.480 | 9.600 | 9.600 | 2,011,000 |
| 2026-02-24 | 9.680 | 9.680 | 9.460 | 9.470 | 9.470 | 2,645,900 |
| 2026-02-13 | 9.710 | 9.820 | 9.620 | 9.620 | 9.620 | 2,231,100 |
| 2026-02-12 | 9.720 | 9.850 | 9.650 | 9.760 | 9.760 | 2,338,900 |
| 2026-02-11 | 9.730 | 9.820 | 9.580 | 9.800 | 9.800 | 3,511,060 |
| 2026-02-10 | 9.550 | 9.830 | 9.550 | 9.740 | 9.740 | 3,365,960 |
| 2026-02-09 | 9.480 | 9.570 | 9.410 | 9.560 | 9.560 | 3,357,000 |
| 2026-02-06 | 9.460 | 9.460 | 9.360 | 9.420 | 9.420 | 1,769,000 |
| 2026-02-05 | 9.440 | 9.500 | 9.400 | 9.480 | 9.480 | 1,756,140 |
| 2026-02-04 | 9.400 | 9.480 | 9.380 | 9.440 | 9.440 | 1,462,200 |
| 2026-02-03 | 9.390 | 9.470 | 9.330 | 9.460 | 9.460 | 1,809,000 |
| 2026-02-02 | 9.460 | 9.540 | 9.270 | 9.320 | 9.320 | 2,843,700 |
| 2026-01-30 | 9.380 | 9.490 | 9.350 | 9.480 | 9.480 | 3,883,800 |
| 2026-01-29 | 9.360 | 9.790 | 9.260 | 9.540 | 9.540 | 5,204,800 |
| 2026-01-28 | 9.580 | 9.670 | 9.370 | 9.370 | 9.370 | 2,939,400 |
| 2026-01-27 | 9.660 | 9.750 | 9.480 | 9.590 | 9.590 | 2,904,800 |
| 2026-01-26 | 9.790 | 9.790 | 9.530 | 9.610 | 9.610 | 3,198,203 |
| 2026-01-23 | 9.700 | 9.750 | 9.600 | 9.740 | 9.740 | 3,026,900 |
| 2026-01-22 | 9.450 | 9.720 | 9.440 | 9.630 | 9.630 | 3,738,563 |
| 2026-01-21 | 9.510 | 9.530 | 9.350 | 9.490 | 9.490 | 3,120,303 |
| 2026-01-20 | 9.350 | 9.700 | 9.350 | 9.520 | 9.520 | 5,383,490 |
| 2026-01-19 | 9.380 | 9.530 | 9.340 | 9.410 | 9.410 | 4,139,000 |
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.