Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.830 | 9.900 | 9.410 | 9.420 | 9.420 | 10,806,360 |
| 2026-01-15 | 9.850 | 10.420 | 9.850 | 9.900 | 9.900 | 13,824,100 |
| 2026-01-14 | 9.480 | 10.080 | 9.480 | 9.920 | 9.920 | 15,456,300 |
| 2026-01-13 | 9.990 | 10.120 | 9.600 | 9.600 | 9.600 | 15,323,100 |
| 2026-01-12 | 9.290 | 9.640 | 9.290 | 9.640 | 9.640 | 7,123,800 |
| 2026-01-09 | 9.200 | 9.220 | 9.090 | 9.180 | 9.180 | 2,978,500 |
| 2026-01-08 | 9.070 | 9.230 | 9.010 | 9.190 | 9.190 | 3,182,500 |
| 2026-01-07 | 9.080 | 9.150 | 9.030 | 9.050 | 9.050 | 2,444,200 |
| 2026-01-06 | 9.030 | 9.040 | 8.950 | 9.030 | 9.030 | 2,264,292 |
| 2026-01-05 | 8.990 | 9.050 | 8.980 | 9.000 | 9.000 | 2,478,460 |
| 2025-12-31 | 9.120 | 9.160 | 9.000 | 9.060 | 9.060 | 2,199,200 |
| 2025-12-30 | 9.250 | 9.300 | 9.040 | 9.140 | 9.140 | 3,355,364 |
| 2025-12-29 | 9.000 | 9.260 | 8.910 | 9.190 | 9.190 | 3,889,100 |
| 2025-12-26 | 8.870 | 9.290 | 8.870 | 9.130 | 9.130 | 4,588,800 |
| 2025-12-25 | 8.760 | 8.940 | 8.750 | 8.870 | 8.870 | 2,340,400 |
| 2025-12-24 | 8.660 | 8.780 | 8.630 | 8.770 | 8.770 | 2,053,920 |
| 2025-12-23 | 8.780 | 8.850 | 8.620 | 8.660 | 8.660 | 2,210,200 |
| 2025-12-22 | 8.770 | 8.850 | 8.700 | 8.780 | 8.780 | 2,643,300 |
| 2025-12-19 | 8.720 | 8.900 | 8.690 | 8.860 | 8.860 | 2,495,300 |
| 2025-12-18 | 8.500 | 8.740 | 8.450 | 8.700 | 8.700 | 3,101,000 |
| 2025-12-17 | 8.420 | 8.550 | 8.290 | 8.540 | 8.540 | 3,281,400 |
| 2025-12-16 | 8.740 | 8.750 | 8.460 | 8.470 | 8.470 | 3,238,400 |
| 2025-12-15 | 8.920 | 8.920 | 8.670 | 8.720 | 8.720 | 3,868,500 |
| 2025-12-12 | 9.040 | 9.120 | 8.950 | 8.950 | 8.950 | 2,743,800 |
| 2025-12-11 | 9.170 | 9.170 | 8.970 | 8.990 | 8.990 | 3,785,700 |
| 2025-12-10 | 9.140 | 9.200 | 9.110 | 9.160 | 9.160 | 1,703,200 |
| 2025-12-09 | 9.320 | 9.380 | 9.110 | 9.130 | 9.130 | 4,101,200 |
| 2025-12-08 | 9.390 | 9.440 | 9.310 | 9.370 | 9.370 | 3,530,500 |
| 2025-12-05 | 9.190 | 9.400 | 9.170 | 9.370 | 9.370 | 2,440,000 |
| 2025-12-04 | 9.280 | 9.320 | 9.180 | 9.210 | 9.210 | 2,638,700 |
| 2025-12-03 | 9.400 | 9.400 | 9.210 | 9.290 | 9.290 | 2,539,060 |
| 2025-12-02 | 9.460 | 9.460 | 9.360 | 9.410 | 9.410 | 1,949,400 |
| 2025-12-01 | 9.530 | 9.590 | 9.410 | 9.470 | 9.470 | 4,134,900 |
| 2025-11-28 | 9.570 | 9.700 | 9.550 | 9.560 | 9.560 | 2,676,600 |
| 2025-11-27 | 9.660 | 9.750 | 9.580 | 9.580 | 9.580 | 4,008,700 |
| 2025-11-26 | 9.760 | 10.090 | 9.630 | 9.670 | 9.670 | 8,460,100 |
| 2025-11-25 | 9.670 | 9.770 | 9.530 | 9.660 | 9.660 | 5,339,900 |
| 2025-11-24 | 9.120 | 9.560 | 9.090 | 9.560 | 9.560 | 4,653,500 |
| 2025-11-21 | 9.420 | 9.540 | 9.090 | 9.100 | 9.100 | 4,898,334 |
| 2025-11-20 | 9.560 | 9.580 | 9.330 | 9.470 | 9.470 | 3,776,660 |
| 2025-11-19 | 9.750 | 9.750 | 9.430 | 9.540 | 9.540 | 6,110,800 |
| 2025-11-18 | 9.660 | 9.780 | 9.620 | 9.750 | 9.750 | 5,036,939 |
| 2025-11-17 | 9.840 | 9.850 | 9.610 | 9.790 | 9.790 | 4,453,200 |
| 2025-11-14 | 9.760 | 9.880 | 9.760 | 9.810 | 9.810 | 4,012,972 |
| 2025-11-13 | 9.870 | 9.870 | 9.740 | 9.810 | 9.810 | 2,735,592 |
| 2025-11-12 | 9.750 | 9.790 | 9.700 | 9.790 | 9.790 | 2,659,180 |
| 2025-11-11 | 9.800 | 9.820 | 9.690 | 9.750 | 9.750 | 3,365,000 |
| 2025-11-10 | 9.510 | 9.800 | 9.510 | 9.800 | 9.800 | 4,155,480 |
| 2025-11-07 | 9.640 | 9.670 | 9.500 | 9.540 | 9.540 | 2,884,800 |
| 2025-11-06 | 9.700 | 9.740 | 9.510 | 9.640 | 9.640 | 4,294,080 |
| 2025-11-05 | 9.740 | 9.820 | 9.690 | 9.720 | 9.720 | 3,688,200 |
| 2025-11-04 | 9.760 | 9.850 | 9.650 | 9.810 | 9.810 | 5,497,700 |
| 2025-11-03 | 9.470 | 9.750 | 9.470 | 9.740 | 9.740 | 6,209,682 |
| 2025-10-31 | 9.200 | 9.550 | 9.100 | 9.480 | 9.480 | 6,336,320 |
| 2025-10-30 | 9.120 | 9.320 | 9.080 | 9.220 | 9.220 | 4,541,530 |
| 2025-10-29 | 9.180 | 9.200 | 9.060 | 9.120 | 9.120 | 3,950,630 |
| 2025-10-28 | 9.210 | 9.250 | 9.170 | 9.180 | 9.180 | 2,787,300 |
| 2025-10-27 | 9.300 | 9.310 | 9.150 | 9.190 | 9.190 | 3,531,400 |
| 2025-10-24 | 9.310 | 9.420 | 9.290 | 9.330 | 9.330 | 2,940,000 |
| 2025-10-23 | 9.360 | 9.380 | 9.220 | 9.330 | 9.330 | 3,136,000 |
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.