Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.120 | 4.150 | 4.060 | 4.120 | 4.120 | 168,000 |
| 2026-01-22 | 4.160 | 4.160 | 4.010 | 4.070 | 4.070 | 349,900 |
| 2026-01-21 | 4.190 | 4.260 | 4.030 | 4.160 | 4.160 | 334,300 |
| 2026-01-20 | 4.180 | 4.260 | 4.030 | 4.260 | 4.260 | 296,512 |
| 2026-01-19 | 4.240 | 4.250 | 3.910 | 4.180 | 4.180 | 682,212 |
| 2026-01-16 | 4.460 | 4.490 | 4.200 | 4.250 | 4.250 | 663,000 |
| 2026-01-15 | 4.710 | 4.760 | 4.400 | 4.450 | 4.450 | 812,100 |
| 2026-01-14 | 4.600 | 4.820 | 4.570 | 4.710 | 4.710 | 399,747 |
| 2026-01-13 | 4.630 | 4.740 | 4.530 | 4.600 | 4.600 | 1,229,800 |
| 2026-01-12 | 4.860 | 4.860 | 4.630 | 4.630 | 4.630 | 155,500 |
| 2026-01-09 | 4.750 | 4.880 | 4.520 | 4.530 | 4.530 | 825,200 |
| 2026-01-08 | 4.930 | 4.960 | 4.750 | 4.850 | 4.850 | 327,900 |
| 2026-01-07 | 5.190 | 5.200 | 4.910 | 5.000 | 5.000 | 538,500 |
| 2026-01-06 | 5.070 | 5.350 | 5.000 | 5.190 | 5.190 | 724,000 |
| 2026-01-05 | 5.140 | 5.160 | 4.960 | 4.970 | 4.970 | 192,399 |
| 2026-01-02 | 5.060 | 5.200 | 5.040 | 5.080 | 5.080 | 198,000 |
| 2025-12-31 | 4.970 | 5.060 | 4.940 | 4.980 | 4.980 | 98,000 |
| 2025-12-30 | 4.970 | 5.000 | 4.890 | 4.910 | 4.910 | 81,100 |
| 2025-12-29 | 4.940 | 5.000 | 4.680 | 4.930 | 4.930 | 212,882 |
| 2025-12-24 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 109,219 |
| 2025-12-23 | 5.020 | 5.050 | 4.830 | 4.960 | 4.960 | 257,300 |
| 2025-12-22 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 220,600 |
| 2025-12-19 | 5.080 | 5.150 | 5.040 | 5.070 | 5.070 | 119,000 |
| 2025-12-18 | 5.240 | 5.240 | 5.080 | 5.110 | 5.110 | 104,418 |
| 2025-12-17 | 5.240 | 5.260 | 5.110 | 5.130 | 5.130 | 169,000 |
| 2025-12-16 | 5.120 | 5.240 | 5.090 | 5.240 | 5.240 | 280,200 |
| 2025-12-15 | 5.100 | 5.330 | 5.100 | 5.260 | 5.260 | 201,600 |
| 2025-12-12 | 5.050 | 5.350 | 5.050 | 5.300 | 5.300 | 172,300 |
| 2025-12-11 | 5.060 | 5.160 | 5.040 | 5.140 | 5.140 | 113,000 |
| 2025-12-10 | 5.060 | 5.210 | 5.060 | 5.120 | 5.120 | 202,112 |
| 2025-12-09 | 5.020 | 5.160 | 5.010 | 5.100 | 5.100 | 166,675 |
| 2025-12-08 | 5.020 | 5.510 | 5.020 | 5.290 | 5.290 | 60,000 |
| 2025-12-05 | 5.000 | 5.220 | 5.000 | 5.160 | 5.160 | 96,057 |
| 2025-12-04 | 5.110 | 5.330 | 5.110 | 5.190 | 5.190 | 180,000 |
| 2025-12-03 | 5.220 | 5.220 | 5.110 | 5.130 | 5.130 | 163,300 |
| 2025-12-02 | 5.430 | 5.500 | 5.220 | 5.220 | 5.220 | 296,500 |
| 2025-12-01 | 5.430 | 5.700 | 5.430 | 5.480 | 5.480 | 97,900 |
| 2025-11-28 | 5.260 | 5.740 | 5.180 | 5.690 | 5.690 | 402,000 |
| 2025-11-27 | 5.170 | 5.300 | 5.140 | 5.260 | 5.260 | 217,000 |
| 2025-11-26 | 5.390 | 5.400 | 5.170 | 5.170 | 5.170 | 119,500 |
| 2025-11-25 | 5.200 | 5.280 | 5.120 | 5.190 | 5.190 | 205,080 |
| 2025-11-24 | 5.300 | 5.300 | 4.840 | 5.000 | 5.000 | 653,356 |
| 2025-11-21 | 5.280 | 5.400 | 5.000 | 5.100 | 5.100 | 488,500 |
| 2025-11-20 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 135,632 |
| 2025-11-19 | 5.450 | 5.850 | 5.450 | 5.730 | 5.730 | 307,500 |
| 2025-11-18 | 5.400 | 5.620 | 5.360 | 5.460 | 5.460 | 302,100 |
| 2025-11-17 | 5.670 | 5.670 | 5.200 | 5.460 | 5.460 | 369,562 |
| 2025-11-14 | 5.690 | 5.700 | 5.350 | 5.400 | 5.400 | 248,000 |
| 2025-11-13 | 5.820 | 5.820 | 5.450 | 5.700 | 5.700 | 319,831 |
| 2025-11-12 | 5.820 | 5.890 | 5.660 | 5.710 | 5.710 | 141,000 |
| 2025-11-11 | 5.920 | 5.990 | 5.640 | 5.730 | 5.730 | 134,000 |
| 2025-11-10 | 5.900 | 5.990 | 5.740 | 5.900 | 5.900 | 99,000 |
| 2025-11-07 | 5.750 | 5.860 | 5.750 | 5.750 | 5.750 | 141,000 |
| 2025-11-06 | 5.800 | 5.810 | 5.750 | 5.800 | 5.800 | 126,201 |
| 2025-11-05 | 6.000 | 6.000 | 5.560 | 5.800 | 5.800 | 300,000 |
| 2025-11-04 | 5.900 | 5.900 | 5.640 | 5.720 | 5.720 | 210,500 |
| 2025-11-03 | 5.930 | 6.030 | 5.910 | 5.910 | 5.910 | 163,000 |
| 2025-10-31 | 5.890 | 6.060 | 5.880 | 5.920 | 5.920 | 125,049 |
| 2025-10-30 | 6.070 | 6.090 | 5.910 | 5.950 | 5.950 | 202,680 |
| 2025-10-28 | 6.200 | 6.250 | 5.920 | 6.090 | 6.090 | 313,300 |
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.