Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.090	12.320	11.970	12.120	12.120	4,760,300
2025-07-22	12.180	12.180	12.000	12.060	12.060	4,668,640
2025-07-21	12.000	12.170	11.990	12.170	12.170	3,848,640
2025-07-18	12.200	12.250	12.070	12.090	12.090	4,523,105
2025-07-17	12.100	12.250	12.020	12.200	12.200	4,033,720
2025-07-16	12.100	12.330	12.090	12.170	12.170	5,438,700
2025-07-15	12.310	12.460	12.050	12.180	12.180	13,730,113
2025-07-14	13.000	13.520	12.790	12.820	12.820	18,310,860
2025-07-11	12.240	13.300	12.200	12.980	12.980	17,359,315
2025-07-10	12.400	12.490	12.280	12.350	12.350	3,749,700
2025-07-09	12.420	12.610	12.340	12.480	12.480	5,797,428
2025-07-08	12.320	12.410	12.260	12.410	12.410	3,950,800
2025-07-07	12.200	12.410	12.150	12.360	12.360	3,899,800
2025-07-04	12.350	12.370	12.150	12.200	12.200	3,851,600
2025-07-03	12.380	12.480	12.300	12.340	12.340	3,254,900
2025-07-02	12.510	12.540	12.340	12.370	12.370	3,769,847
2025-07-01	12.790	12.850	12.390	12.560	12.560	5,560,900
2025-06-30	12.600	12.740	12.570	12.700	12.700	4,573,600
2025-06-27	12.600	12.700	12.480	12.600	12.600	4,737,047
2025-06-26	12.540	12.780	12.430	12.600	12.600	7,284,000
2025-06-25	12.480	12.550	12.330	12.540	12.540	5,976,328
2025-06-24	12.540	12.600	12.400	12.460	12.460	5,871,993
2025-06-23	12.060	12.470	11.960	12.430	12.430	4,628,100
2025-06-20	12.470	12.520	12.180	12.180	12.180	6,403,400
2025-06-19	12.900	13.080	12.500	12.500	12.500	11,025,226
2025-06-18	13.530	13.660	13.180	13.280	13.280	8,447,219
2025-06-17	13.600	13.670	13.440	13.610	13.610	11,298,627
2025-06-16	13.230	13.830	13.180	13.790	13.790	17,358,280
2025-06-13	13.490	13.750	13.000	13.420	13.420	15,359,779
2025-06-12	12.890	14.290	12.860	13.610	13.610	23,152,026
2025-06-11	12.900	13.180	12.780	12.990	12.990	6,391,412
2025-06-10	13.260	13.260	12.680	12.860	12.860	10,925,800
2025-06-09	13.020	13.450	12.890	13.300	13.300	11,150,134
2025-06-06	12.940	13.200	12.820	13.020	13.020	6,829,981
2025-06-05	13.170	13.190	12.850	12.930	12.930	8,595,420
2025-06-04	13.160	13.250	12.960	13.150	13.150	7,591,519
2025-06-03	13.290	13.400	12.900	13.270	13.270	10,774,569
2025-05-30	13.410	13.620	13.040	13.150	13.150	13,551,631
2025-05-29	13.300	13.800	12.900	13.660	13.660	21,898,100
2025-05-28	12.620	13.610	12.550	13.370	13.370	26,530,700
2025-05-27	12.180	12.660	12.120	12.530	12.530	12,541,700
2025-05-26	12.020	12.470	12.010	12.230	12.230	8,980,991
2025-05-23	11.820	12.760	11.790	12.140	12.140	14,735,500
2025-05-22	12.020	12.140	11.820	11.860	11.860	4,511,200
2025-05-21	12.310	12.320	11.960	12.010	12.010	5,172,400
2025-05-20	11.950	12.250	11.840	12.230	12.230	7,690,300
2025-05-19	11.880	11.990	11.660	11.950	11.950	4,780,000
2025-05-16	11.720	12.100	11.600	11.880	11.880	6,191,900
2025-05-15	11.880	11.940	11.710	11.710	11.710	2,922,200
2025-05-14	11.960	11.960	11.770	11.880	11.880	3,302,000
2025-05-13	12.000	12.160	11.850	11.900	11.900	5,051,200
2025-05-12	12.150	12.170	11.780	11.910	11.910	3,963,200
2025-05-09	12.090	12.190	11.780	11.780	11.780	4,987,200
2025-05-08	11.750	12.190	11.750	12.140	12.140	5,640,000
2025-05-07	11.950	12.030	11.710	11.850	11.850	5,261,700
2025-05-06	11.720	11.870	11.530	11.870	11.870	5,135,640
2025-04-30	11.260	11.500	11.200	11.450	11.450	5,265,483
2025-04-29	11.000	11.290	10.680	11.140	11.140	5,532,323
2025-04-28	11.380	11.420	11.060	11.080	11.080	4,360,500
2025-04-25	11.280	11.470	11.270	11.310	11.310	2,910,700

← NewerPage 6 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.