Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.590 | 5.840 | 5.500 | 5.710 | 5.710 | 2,245,427 |
| 2026-07-23 | 5.450 | 5.680 | 5.170 | 5.590 | 5.590 | 2,773,160 |
| 2026-07-22 | 5.820 | 6.090 | 5.300 | 5.320 | 5.320 | 3,701,020 |
| 2026-07-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-15 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-14 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-13 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-07-09 | 3.610 | 4.100 | 3.570 | 4.090 | 4.090 | 643,200 |
| 2026-07-08 | 3.420 | 3.730 | 3.420 | 3.670 | 3.670 | 277,000 |
| 2026-07-07 | 3.470 | 3.670 | 3.260 | 3.470 | 3.470 | 452,000 |
| 2026-07-06 | 2.980 | 3.570 | 2.980 | 3.470 | 3.470 | 716,967 |
| 2026-07-03 | 3.020 | 3.400 | 2.930 | 3.140 | 3.140 | 383,540 |
| 2026-07-02 | 2.820 | 3.030 | 2.820 | 2.860 | 2.860 | 70,000 |
| 2026-06-30 | 2.750 | 3.040 | 2.740 | 2.980 | 2.980 | 90,500 |
| 2026-06-29 | 3.030 | 3.030 | 2.880 | 2.930 | 2.930 | 50,000 |
| 2026-06-26 | 3.010 | 3.010 | 2.860 | 2.880 | 2.880 | 173,018 |
| 2026-06-25 | 2.990 | 3.020 | 2.840 | 3.020 | 3.020 | 128,800 |
| 2026-06-24 | 2.900 | 3.020 | 2.750 | 2.990 | 2.990 | 208,375 |
| 2026-06-23 | 3.020 | 3.020 | 2.830 | 3.000 | 3.000 | 66,000 |
| 2026-06-22 | 2.830 | 3.080 | 2.830 | 2.970 | 2.970 | 41,000 |
| 2026-06-18 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 54,700 |
| 2026-06-17 | 2.830 | 3.030 | 2.820 | 3.010 | 3.010 | 92,000 |
| 2026-06-16 | 2.820 | 2.990 | 2.780 | 2.990 | 2.990 | 79,000 |
| 2026-06-15 | 2.770 | 3.090 | 2.770 | 2.940 | 2.940 | 152,000 |
| 2026-06-12 | 2.800 | 2.890 | 2.740 | 2.880 | 2.880 | 135,000 |
| 2026-06-11 | 2.820 | 2.990 | 2.660 | 2.740 | 2.740 | 276,120 |
| 2026-06-10 | 3.200 | 3.380 | 2.820 | 2.890 | 2.890 | 193,000 |
| 2026-06-09 | 2.800 | 3.080 | 2.800 | 3.070 | 3.070 | 81,200 |
| 2026-06-08 | 2.900 | 2.950 | 2.790 | 2.910 | 2.910 | 42,000 |
| 2026-06-05 | 2.980 | 3.050 | 2.790 | 2.900 | 2.900 | 97,000 |
| 2026-06-04 | 2.600 | 3.100 | 2.600 | 3.000 | 3.000 | 109,000 |
| 2026-06-03 | 2.780 | 3.000 | 2.750 | 2.900 | 2.900 | 290,500 |
| 2026-06-02 | 2.550 | 2.900 | 2.520 | 2.850 | 2.850 | 233,000 |
| 2026-06-01 | 2.720 | 2.730 | 2.550 | 2.600 | 2.600 | 541,500 |
| 2026-05-29 | 2.730 | 2.760 | 2.630 | 2.730 | 2.730 | 266,000 |
| 2026-05-28 | 2.740 | 2.790 | 2.600 | 2.740 | 2.740 | 753,000 |
| 2026-05-27 | 3.060 | 3.130 | 2.730 | 2.900 | 2.900 | 443,000 |
| 2026-05-26 | 2.840 | 3.500 | 2.780 | 3.050 | 3.050 | 312,417 |
| 2026-05-22 | 2.800 | 2.840 | 2.710 | 2.840 | 2.840 | 138,859 |
| 2026-05-21 | 2.980 | 2.990 | 2.700 | 2.930 | 2.930 | 606,500 |
| 2026-05-20 | 3.000 | 3.030 | 2.800 | 2.980 | 2.980 | 325,000 |
| 2026-05-19 | 3.150 | 3.150 | 3.030 | 3.090 | 3.090 | 127,000 |
| 2026-05-18 | 3.120 | 3.200 | 3.080 | 3.100 | 3.100 | 133,100 |
| 2026-05-15 | 3.300 | 3.380 | 3.100 | 3.260 | 3.260 | 84,300 |
| 2026-05-14 | 3.290 | 3.290 | 3.150 | 3.220 | 3.220 | 118,000 |
| 2026-05-13 | 3.400 | 3.400 | 3.110 | 3.170 | 3.170 | 357,000 |
| 2026-05-12 | 3.490 | 3.520 | 3.300 | 3.390 | 3.390 | 517,800 |
| 2026-05-11 | 3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 183,500 |
| 2026-05-08 | 3.530 | 3.750 | 3.530 | 3.680 | 3.680 | 184,000 |
| 2026-05-07 | 3.560 | 3.770 | 3.500 | 3.620 | 3.620 | 176,800 |
| 2026-05-06 | 3.600 | 3.600 | 3.540 | 3.570 | 3.570 | 116,000 |
| 2026-05-05 | 3.550 | 3.600 | 3.480 | 3.550 | 3.550 | 151,000 |
| 2026-05-04 | 3.630 | 3.680 | 3.450 | 3.500 | 3.500 | 341,333 |
| 2026-04-30 | 3.730 | 3.730 | 3.550 | 3.630 | 3.630 | 52,000 |
| 2026-04-29 | 3.460 | 3.790 | 3.460 | 3.700 | 3.700 | 134,000 |
| 2026-04-28 | 3.630 | 3.690 | 3.460 | 3.570 | 3.570 | 465,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.