Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.660 | 3.950 | 3.450 | 3.640 | 3.640 | 405,100 |
| 2026-04-24 | 3.800 | 3.900 | 3.630 | 3.750 | 3.750 | 305,900 |
| 2026-04-23 | 3.780 | 3.980 | 3.780 | 3.810 | 3.810 | 217,863 |
| 2026-04-22 | 4.100 | 4.100 | 3.900 | 3.980 | 3.980 | 126,000 |
| 2026-04-21 | 4.040 | 4.160 | 3.930 | 4.040 | 4.040 | 176,800 |
| 2026-04-20 | 4.030 | 4.090 | 3.910 | 3.930 | 3.930 | 189,000 |
| 2026-04-17 | 4.080 | 4.160 | 3.880 | 4.050 | 4.050 | 296,090 |
| 2026-04-16 | 4.080 | 4.170 | 4.080 | 4.100 | 4.100 | 83,000 |
| 2026-04-15 | 4.160 | 4.200 | 4.020 | 4.070 | 4.070 | 213,000 |
| 2026-04-14 | 4.140 | 4.230 | 4.100 | 4.170 | 4.170 | 141,164 |
| 2026-04-13 | 4.500 | 4.500 | 4.090 | 4.140 | 4.140 | 280,000 |
| 2026-04-10 | 4.190 | 4.570 | 4.150 | 4.500 | 4.500 | 460,000 |
| 2026-04-09 | 4.180 | 4.360 | 4.100 | 4.180 | 4.180 | 54,450 |
| 2026-04-08 | 4.150 | 4.350 | 4.090 | 4.180 | 4.180 | 124,500 |
| 2026-04-02 | 4.010 | 4.270 | 4.000 | 4.130 | 4.130 | 60,000 |
| 2026-04-01 | 4.100 | 4.290 | 4.010 | 4.120 | 4.120 | 136,030 |
| 2026-03-31 | 3.980 | 4.070 | 3.950 | 4.050 | 4.050 | 107,000 |
| 2026-03-30 | 4.100 | 4.340 | 3.760 | 3.870 | 3.870 | 237,000 |
| 2026-03-27 | 4.180 | 4.240 | 4.180 | 4.180 | 4.180 | 34,000 |
| 2026-03-26 | 4.110 | 4.550 | 4.110 | 4.180 | 4.180 | 366,000 |
| 2026-03-25 | 4.200 | 4.280 | 4.110 | 4.280 | 4.280 | 515,070 |
| 2026-03-24 | 4.040 | 4.120 | 3.960 | 4.010 | 4.010 | 144,112 |
| 2026-03-23 | 4.100 | 4.180 | 3.900 | 4.020 | 4.020 | 130,000 |
| 2026-03-20 | 4.450 | 4.590 | 4.160 | 4.280 | 4.280 | 106,000 |
| 2026-03-19 | 4.410 | 4.510 | 4.290 | 4.510 | 4.510 | 55,812 |
| 2026-03-18 | 4.450 | 4.470 | 4.360 | 4.410 | 4.410 | 100,000 |
| 2026-03-17 | 4.300 | 4.590 | 4.300 | 4.440 | 4.440 | 14,000 |
| 2026-03-16 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 4,100 |
| 2026-03-13 | 4.350 | 4.360 | 4.120 | 4.300 | 4.300 | 87,000 |
| 2026-03-12 | 4.450 | 4.450 | 4.310 | 4.370 | 4.370 | 83,000 |
| 2026-03-11 | 4.520 | 4.610 | 4.450 | 4.480 | 4.480 | 112,000 |
| 2026-03-10 | 4.720 | 4.720 | 4.510 | 4.520 | 4.520 | 191,000 |
| 2026-03-09 | 4.510 | 4.700 | 4.500 | 4.520 | 4.520 | 265,800 |
| 2026-03-06 | 4.520 | 4.880 | 4.520 | 4.790 | 4.790 | 119,800 |
| 2026-03-05 | 4.500 | 4.900 | 4.500 | 4.690 | 4.690 | 219,400 |
| 2026-03-04 | 4.920 | 4.950 | 4.630 | 4.700 | 4.700 | 147,800 |
| 2026-03-03 | 5.340 | 5.340 | 4.640 | 4.640 | 4.640 | 261,075 |
| 2026-03-02 | 5.400 | 5.460 | 4.910 | 4.960 | 4.960 | 292,267 |
| 2026-02-27 | 4.710 | 5.560 | 4.710 | 5.400 | 5.400 | 606,000 |
| 2026-02-26 | 4.710 | 5.100 | 4.700 | 4.850 | 4.850 | 264,800 |
| 2026-02-25 | 4.680 | 4.930 | 4.680 | 4.690 | 4.690 | 168,700 |
| 2026-02-24 | 4.840 | 5.040 | 4.840 | 4.850 | 4.850 | 243,900 |
| 2026-02-23 | 4.450 | 5.000 | 4.450 | 4.840 | 4.840 | 558,300 |
| 2026-02-20 | 4.140 | 4.420 | 4.090 | 4.400 | 4.400 | 161,000 |
| 2026-02-16 | 4.250 | 4.430 | 4.250 | 4.380 | 4.380 | 300,000 |
| 2026-02-13 | 4.220 | 4.250 | 4.150 | 4.250 | 4.250 | 83,000 |
| 2026-02-12 | 4.290 | 4.290 | 4.130 | 4.220 | 4.220 | 135,405 |
| 2026-02-11 | 4.270 | 4.300 | 4.120 | 4.300 | 4.300 | 525,000 |
| 2026-02-10 | 4.120 | 4.300 | 4.110 | 4.270 | 4.270 | 214,000 |
| 2026-02-09 | 4.100 | 4.190 | 4.050 | 4.160 | 4.160 | 75,000 |
| 2026-02-06 | 4.000 | 4.140 | 3.900 | 4.000 | 4.000 | 5 |
| 2026-02-05 | 4.000 | 4.010 | 3.940 | 4.000 | 4.000 | 69,000 |
| 2026-02-04 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 137,800 |
| 2026-02-03 | 4.100 | 4.120 | 4.030 | 4.070 | 4.070 | 187,000 |
| 2026-02-02 | 4.080 | 4.080 | 3.970 | 4.060 | 4.060 | 101,000 |
| 2026-01-30 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 375,500 |
| 2026-01-29 | 3.960 | 4.140 | 3.930 | 4.060 | 4.060 | 225,000 |
| 2026-01-28 | 3.930 | 4.000 | 3.870 | 3.960 | 3.960 | 188,500 |
| 2026-01-27 | 3.910 | 3.970 | 3.810 | 3.930 | 3.930 | 717,562 |
| 2026-01-26 | 4.130 | 4.130 | 3.920 | 3.960 | 3.960 | 429,500 |
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.