Hylink Digital Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.710 | 6.800 | 6.630 | 6.770 | 6.770 | 718,700 |
| 2026-10-19 | 6.630 | 6.730 | 6.560 | 6.710 | 6.710 | 937,700 |
| 2026-10-16 | 6.860 | 6.860 | 6.700 | 6.740 | 6.740 | 1,461,600 |
| 2026-10-15 | 6.820 | 6.920 | 6.680 | 6.820 | 6.820 | 1,985,100 |
| 2026-10-14 | 7.160 | 7.160 | 6.960 | 6.960 | 6.960 | 890,000 |
| 2026-10-13 | 7.100 | 7.160 | 6.990 | 7.120 | 7.120 | 1,045,200 |
| 2026-10-12 | 7.240 | 7.280 | 7.130 | 7.130 | 7.130 | 729,300 |
| 2026-10-09 | 7.390 | 7.420 | 7.120 | 7.250 | 7.250 | 2,287,900 |
| 2026-10-08 | 7.560 | 7.610 | 7.380 | 7.420 | 7.420 | 1,363,800 |
| 2026-09-30 | 7.640 | 7.640 | 7.510 | 7.610 | 7.610 | 1,202,000 |
| 2026-09-29 | 7.450 | 7.640 | 7.450 | 7.580 | 7.580 | 1,691,000 |
| 2026-09-28 | 7.790 | 7.790 | 7.500 | 7.540 | 7.540 | 1,530,900 |
| 2026-09-24 | 7.790 | 7.870 | 7.750 | 7.810 | 7.810 | 1,209,600 |
| 2026-09-23 | 7.850 | 7.850 | 7.770 | 7.800 | 7.800 | 776,000 |
| 2026-09-22 | 7.850 | 7.900 | 7.750 | 7.870 | 7.870 | 1,908,100 |
| 2026-09-21 | 7.850 | 7.930 | 7.790 | 7.840 | 7.840 | 1,136,800 |
| 2026-09-18 | 7.630 | 7.830 | 7.620 | 7.820 | 7.820 | 1,644,700 |
| 2026-09-17 | 7.710 | 7.760 | 7.520 | 7.700 | 7.700 | 2,490,800 |
| 2026-09-16 | 7.720 | 7.800 | 7.600 | 7.750 | 7.750 | 1,392,000 |
| 2026-09-15 | 8.070 | 8.070 | 7.760 | 7.760 | 7.760 | 3,128,900 |
| 2026-09-14 | 8.130 | 8.220 | 8.010 | 8.060 | 8.060 | 2,111,900 |
| 2026-09-11 | 8.210 | 8.250 | 7.990 | 8.220 | 8.220 | 2,222,600 |
| 2026-09-10 | 8.400 | 8.450 | 8.000 | 8.320 | 8.320 | 3,017,300 |
| 2026-09-09 | 8.410 | 8.510 | 8.360 | 8.400 | 8.400 | 1,757,700 |
| 2026-09-08 | 8.380 | 8.460 | 8.270 | 8.430 | 8.430 | 2,528,100 |
| 2026-09-07 | 8.490 | 8.560 | 8.350 | 8.390 | 8.390 | 2,169,000 |
| 2026-09-04 | 8.450 | 8.540 | 8.410 | 8.430 | 8.430 | 2,633,853 |
| 2026-09-03 | 8.700 | 8.700 | 8.430 | 8.470 | 8.470 | 2,681,600 |
| 2026-09-02 | 8.640 | 8.750 | 8.600 | 8.640 | 8.640 | 2,139,500 |
| 2026-09-01 | 8.620 | 8.720 | 8.530 | 8.700 | 8.700 | 2,507,700 |
| 2026-08-31 | 8.420 | 8.720 | 8.320 | 8.670 | 8.670 | 3,492,500 |
| 2026-08-28 | 8.160 | 8.500 | 8.150 | 8.480 | 8.480 | 4,589,300 |
| 2026-08-27 | 8.120 | 8.180 | 8.100 | 8.170 | 8.170 | 1,210,600 |
| 2026-08-26 | 8.220 | 8.280 | 8.090 | 8.180 | 8.180 | 1,938,400 |
| 2026-08-25 | 8.030 | 8.170 | 8.010 | 8.110 | 8.110 | 1,211,200 |
| 2026-08-24 | 8.170 | 8.240 | 8.010 | 8.030 | 8.030 | 1,649,500 |
| 2026-08-21 | 7.890 | 8.180 | 7.860 | 8.160 | 8.160 | 2,218,886 |
| 2026-08-20 | 7.810 | 8.000 | 7.810 | 7.980 | 7.980 | 1,335,914 |
| 2026-08-19 | 8.040 | 8.040 | 7.810 | 7.830 | 7.830 | 1,578,500 |
| 2026-08-18 | 8.100 | 8.200 | 8.000 | 8.040 | 8.040 | 1,512,200 |
| 2026-08-17 | 8.050 | 8.210 | 8.020 | 8.150 | 8.150 | 1,881,300 |
| 2026-08-14 | 8.000 | 8.200 | 7.970 | 8.100 | 8.100 | 2,222,740 |
| 2026-08-13 | 8.170 | 8.220 | 7.910 | 7.910 | 7.910 | 3,307,489 |
| 2026-08-12 | 8.150 | 8.260 | 8.100 | 8.160 | 8.160 | 1,744,900 |
| 2026-08-11 | 8.230 | 8.290 | 8.090 | 8.150 | 8.150 | 2,264,400 |
| 2026-08-10 | 7.980 | 8.280 | 7.940 | 8.230 | 8.230 | 3,720,035 |
| 2026-08-07 | 8.020 | 8.140 | 7.870 | 7.990 | 7.990 | 2,872,072 |
| 2026-08-06 | 7.680 | 8.040 | 7.660 | 8.020 | 8.020 | 4,994,700 |
| 2026-08-05 | 7.490 | 7.850 | 7.420 | 7.730 | 7.730 | 3,551,612 |
| 2026-08-04 | 7.410 | 7.760 | 7.310 | 7.520 | 7.520 | 4,043,600 |
| 2026-08-03 | 7.210 | 7.390 | 7.180 | 7.380 | 7.380 | 2,117,500 |
| 2026-07-31 | 6.890 | 7.200 | 6.890 | 7.190 | 7.190 | 2,217,880 |
| 2026-07-30 | 7.080 | 7.150 | 6.850 | 6.900 | 6.900 | 1,269,672 |
| 2026-07-29 | 7.150 | 7.190 | 7.050 | 7.070 | 7.070 | 1,360,080 |
| 2026-07-28 | 6.880 | 7.170 | 6.870 | 7.150 | 7.150 | 2,009,200 |
| 2026-07-27 | 6.830 | 7.000 | 6.770 | 6.940 | 6.940 | 1,670,600 |
| 2026-07-24 | 6.790 | 6.950 | 6.760 | 6.830 | 6.830 | 1,382,800 |
| 2026-07-23 | 6.530 | 6.850 | 6.530 | 6.820 | 6.820 | 2,917,500 |
| 2026-07-22 | 6.840 | 6.840 | 6.470 | 6.560 | 6.560 | 2,960,300 |
| 2026-07-21 | 6.320 | 6.700 | 6.080 | 6.680 | 6.680 | 4,017,620 |
Page 1 of 5 · 243 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.