Sinolink Worldwide Holdings Ltd historical data

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

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

← NewerPage 3 of 21 · 1,231 trading daysOlder →

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.