Hylink Digital Solution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.600	11.630	11.260	11.320	11.320	4,366,700
2025-04-23	11.500	11.800	11.500	11.630	11.630	4,757,200
2025-04-22	11.650	11.720	11.480	11.490	11.490	3,858,900
2025-04-21	11.240	11.620	11.180	11.590	11.590	4,366,000
2025-04-18	11.380	11.440	11.200	11.300	11.300	3,231,400
2025-04-17	11.180	11.570	11.180	11.380	11.380	4,460,500
2025-04-16	11.550	11.650	11.160	11.320	11.320	4,885,200
2025-04-15	11.570	11.890	11.510	11.640	11.640	5,930,100
2025-04-14	11.280	11.660	11.280	11.570	11.570	6,187,500
2025-04-11	11.110	11.330	11.070	11.200	11.200	5,096,300
2025-04-10	11.120	11.390	11.110	11.230	11.230	6,975,400
2025-04-09	10.410	10.980	9.570	10.910	10.910	9,827,500
2025-04-08	10.550	11.070	10.410	10.620	10.620	7,935,837
2025-04-07	11.080	11.480	11.080	11.080	11.080	5,469,400
2025-04-03	12.410	12.530	12.200	12.310	12.310	3,671,797
2025-04-02	12.490	12.720	12.450	12.520	12.520	2,591,300
2025-04-01	12.610	12.730	12.450	12.490	12.490	4,143,800
2025-03-31	12.830	12.850	12.420	12.600	12.600	5,404,200
2025-03-28	13.040	13.050	12.760	12.850	12.850	3,714,240
2025-03-27	12.830	13.160	12.670	12.980	12.980	4,797,653
2025-03-26	12.700	12.980	12.650	12.900	12.900	4,223,853
2025-03-25	13.080	13.080	12.770	12.800	12.800	6,136,047
2025-03-24	13.590	13.600	12.820	13.100	13.100	11,445,000
2025-03-21	13.990	14.020	13.580	13.580	13.580	11,771,100
2025-03-20	14.000	15.180	14.000	14.140	14.140	17,705,100
2025-03-19	14.310	14.350	13.950	13.980	13.980	11,390,400
2025-03-18	14.180	14.600	14.120	14.480	14.480	17,083,590
2025-03-17	13.730	14.460	13.730	14.180	14.180	15,439,100
2025-03-14	13.620	13.750	13.420	13.710	13.710	7,528,899
2025-03-13	13.850	13.980	13.400	13.620	13.620	11,522,300
2025-03-12	13.810	14.210	13.750	13.980	13.980	10,930,800
2025-03-11	13.660	13.850	13.600	13.760	13.760	5,898,684
2025-03-10	13.850	13.900	13.660	13.830	13.830	8,041,600
2025-03-07	14.210	14.470	13.800	13.920	13.920	15,194,800
2025-03-06	14.010	14.500	13.910	14.380	14.380	19,467,884
2025-03-05	13.840	13.940	13.550	13.940	13.940	10,600,500
2025-03-04	13.490	13.820	13.440	13.800	13.800	7,705,300
2025-03-03	13.570	13.910	13.400	13.630	13.630	9,380,000
2025-02-28	13.900	14.060	13.480	13.550	13.550	12,755,100
2025-02-27	14.370	14.680	13.780	14.030	14.030	19,424,806
2025-02-26	14.600	15.070	14.480	14.560	14.560	22,710,550
2025-02-25	14.450	14.630	14.350	14.370	14.370	17,505,720
2025-02-24	14.720	15.090	14.540	14.750	14.750	21,492,500
2025-02-21	14.960	15.070	14.410	14.920	14.920	28,411,087
2025-02-20	14.900	15.230	14.600	14.830	14.830	31,779,287
2025-02-19	15.070	15.830	14.780	15.320	15.320	53,131,870
2025-02-18	18.380	18.600	16.420	16.420	16.420	63,051,622
2025-02-17	18.240	18.240	18.240	18.240	18.240	2,712,009
2025-02-14	16.580	16.580	16.580	16.580	16.580	3,400,249
2025-02-13	15.070	15.070	15.070	15.070	15.070	7,773,740
2025-02-12	13.440	13.740	13.350	13.700	13.700	14,727,257
2025-02-11	13.460	13.840	13.370	13.500	13.500	17,981,617
2025-02-10	13.260	13.600	13.140	13.600	13.600	17,529,157
2025-02-07	13.100	13.230	12.800	13.010	13.010	17,753,000
2025-02-06	12.920	13.130	12.680	13.100	13.100	14,851,720
2025-02-05	12.750	12.950	12.500	12.830	12.830	16,610,526
2025-01-27	12.970	12.990	12.220	12.280	12.280	12,887,091
2025-01-24	12.140	12.530	12.010	12.360	12.360	10,288,327
2025-01-23	12.950	12.990	12.250	12.270	12.270	14,024,367
2025-01-22	12.810	13.100	12.510	12.680	12.680	14,734,780

← NewerPage 7 of 21 · 1,217 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.