Hylink Digital Solution Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.