Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.360	9.380	9.220	9.330	9.330	3,136,000
2025-10-22	9.150	9.420	9.120	9.360	9.360	6,172,176
2025-10-21	9.050	9.170	9.010	9.170	9.170	5,190,040
2025-10-20	9.060	9.150	9.030	9.060	9.060	3,709,180
2025-10-17	9.140	9.210	9.050	9.050	9.050	3,884,132
2025-10-16	9.160	9.260	9.100	9.140	9.140	3,324,200
2025-10-15	9.080	9.210	9.040	9.180	9.180	3,510,576
2025-10-14	9.210	9.330	9.030	9.070	9.070	5,578,300
2025-10-13	9.030	9.240	9.030	9.200	9.200	5,489,569
2025-10-10	9.500	9.530	9.420	9.430	9.430	3,109,140
2025-10-09	9.650	9.690	9.470	9.500	9.500	4,544,000
2025-09-30	9.760	9.770	9.620	9.660	9.660	3,782,500
2025-09-29	9.730	9.810	9.600	9.750	9.750	3,352,680
2025-09-26	9.550	9.880	9.450	9.730	9.730	5,319,000
2025-09-25	9.750	9.830	9.530	9.550	9.550	4,840,900
2025-09-24	9.650	9.760	9.580	9.750	9.750	3,593,600
2025-09-23	9.850	9.850	9.400	9.750	9.750	7,991,840
2025-09-22	10.020	10.020	9.790	9.840	9.840	5,074,300
2025-09-19	9.990	10.070	9.940	10.020	10.020	3,382,588
2025-09-18	10.280	10.300	9.880	9.980	9.980	7,548,100
2025-09-17	10.600	10.610	10.230	10.260	10.260	7,515,200
2025-09-16	10.500	10.780	10.460	10.630	10.630	6,945,987
2025-09-15	10.310	10.570	10.200	10.470	10.470	7,903,860
2025-09-12	10.310	10.810	10.230	10.310	10.310	13,817,487
2025-09-11	10.290	10.300	10.260	10.300	10.300	8,548,227
2025-09-10	9.880	9.880	9.780	9.810	9.810	5,808,007
2025-09-09	9.780	10.050	9.780	9.890	9.890	6,661,100
2025-09-08	9.810	9.840	9.760	9.790	9.790	5,845,000
2025-09-05	9.770	9.910	9.680	9.850	9.850	5,600,700
2025-09-04	9.840	10.070	9.740	9.840	9.840	8,328,788
2025-09-03	9.950	10.010	9.620	9.770	9.770	9,435,100
2025-09-02	9.780	10.220	9.750	9.950	9.950	14,551,240
2025-09-01	9.580	9.860	9.410	9.800	9.800	18,942,428
2025-08-29	9.880	10.220	9.860	9.870	9.870	33,762,639
2025-08-28	10.380	10.380	10.380	10.380	10.380	350,900
2025-08-27	10.930	10.930	10.930	10.930	10.930	235,600
2025-08-26	11.510	11.510	11.510	11.510	11.510	308,700
2025-08-25	12.120	12.120	12.120	12.120	12.120	0
2025-08-22	12.060	12.270	12.050	12.120	12.120	8,040,779
2025-08-21	11.950	12.150	11.950	12.060	12.060	6,731,632
2025-08-20	12.000	12.020	11.880	12.000	12.000	5,103,600
2025-08-19	11.910	12.150	11.890	12.030	12.030	6,875,380
2025-08-18	11.850	12.050	11.800	12.000	12.000	6,340,762
2025-08-15	11.790	11.850	11.710	11.830	11.830	4,107,640
2025-08-14	11.700	12.000	11.700	11.790	11.790	7,119,200
2025-08-13	11.790	12.430	11.770	12.080	12.080	10,712,240
2025-08-12	11.980	11.980	11.710	11.790	11.790	5,428,329
2025-08-11	11.920	12.000	11.870	11.950	11.950	3,579,300
2025-08-08	12.000	12.000	11.860	11.920	11.920	3,162,600
2025-08-07	12.090	12.120	11.980	12.000	12.000	4,841,200
2025-08-06	12.080	12.100	12.000	12.090	12.090	2,894,500
2025-08-05	12.000	12.080	11.990	12.080	12.080	3,159,318
2025-08-04	12.010	12.030	11.860	12.010	12.010	4,022,000
2025-08-01	12.170	12.240	11.980	12.060	12.060	7,032,300
2025-07-31	12.080	12.590	12.080	12.240	12.240	9,678,400
2025-07-30	12.140	12.180	12.020	12.120	12.120	3,547,700
2025-07-29	12.180	12.190	12.060	12.140	12.140	3,100,300
2025-07-28	12.200	12.250	12.100	12.180	12.180	3,198,420
2025-07-25	12.300	12.380	12.160	12.170	12.170	5,693,600
2025-07-24	12.090	12.500	12.060	12.320	12.320	8,502,500

← NewerPage 5 of 21 · 1,213 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.