Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.880 | 6.170 | 5.880 | 5.950 | 5.950 | 346,837 |
| 2025-10-24 | 6.040 | 6.210 | 5.850 | 5.990 | 5.990 | 531,849 |
| 2025-10-23 | 6.210 | 6.260 | 5.900 | 6.040 | 6.040 | 458,200 |
| 2025-10-22 | 6.300 | 6.370 | 6.180 | 6.210 | 6.210 | 143,000 |
| 2025-10-21 | 6.430 | 6.690 | 6.300 | 6.300 | 6.300 | 393,095 |
| 2025-10-20 | 6.510 | 6.850 | 6.360 | 6.650 | 6.650 | 347,713 |
| 2025-10-17 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 149,000 |
| 2025-10-16 | 6.520 | 6.700 | 6.400 | 6.440 | 6.440 | 111,000 |
| 2025-10-15 | 6.630 | 6.630 | 6.350 | 6.480 | 6.480 | 147,000 |
| 2025-10-14 | 6.620 | 6.770 | 6.240 | 6.430 | 6.430 | 517,025 |
| 2025-10-13 | 6.700 | 6.700 | 6.190 | 6.620 | 6.620 | 708,000 |
| 2025-10-10 | 6.930 | 6.950 | 6.720 | 6.750 | 6.750 | 348,000 |
| 2025-10-09 | 7.050 | 7.160 | 7.020 | 7.030 | 7.030 | 256,337 |
| 2025-10-08 | 7.120 | 7.120 | 6.900 | 7.050 | 7.050 | 338,200 |
| 2025-10-06 | 7.060 | 7.200 | 7.060 | 7.180 | 7.180 | 152,500 |
| 2025-10-03 | 7.180 | 7.280 | 7.050 | 7.130 | 7.130 | 300,600 |
| 2025-10-02 | 7.300 | 7.300 | 6.870 | 7.200 | 7.200 | 388,067 |
| 2025-09-30 | 7.160 | 7.160 | 6.970 | 7.100 | 7.100 | 424,081 |
| 2025-09-29 | 7.200 | 7.270 | 7.000 | 7.150 | 7.150 | 366,400 |
| 2025-09-26 | 7.350 | 7.420 | 7.030 | 7.150 | 7.150 | 358,562 |
| 2025-09-25 | 7.500 | 7.730 | 7.000 | 7.280 | 7.280 | 1,967,400 |
| 2025-09-24 | 7.990 | 8.050 | 7.600 | 7.650 | 7.650 | 680,000 |
| 2025-09-23 | 8.170 | 8.400 | 7.780 | 7.980 | 7.980 | 692,050 |
| 2025-09-22 | 8.620 | 8.680 | 8.160 | 8.170 | 8.170 | 499,037 |
| 2025-09-19 | 8.700 | 8.800 | 8.470 | 8.570 | 8.570 | 707,800 |
| 2025-09-18 | 9.000 | 9.000 | 8.420 | 8.470 | 8.470 | 855,100 |
| 2025-09-17 | 8.900 | 9.580 | 8.860 | 9.000 | 9.000 | 1,568,037 |
| 2025-09-16 | 8.660 | 9.150 | 8.590 | 8.900 | 8.900 | 832,800 |
| 2025-09-15 | 8.710 | 8.780 | 8.560 | 8.680 | 8.680 | 192,000 |
| 2025-09-12 | 8.590 | 8.900 | 8.550 | 8.760 | 8.760 | 381,600 |
| 2025-09-11 | 8.660 | 8.750 | 8.500 | 8.590 | 8.590 | 433,200 |
| 2025-09-10 | 8.910 | 8.960 | 8.730 | 8.730 | 8.730 | 407,700 |
| 2025-09-09 | 8.970 | 9.100 | 8.560 | 8.910 | 8.910 | 1,145,600 |
| 2025-09-08 | 8.680 | 9.000 | 8.460 | 8.780 | 8.780 | 491,000 |
| 2025-09-05 | 8.610 | 8.860 | 8.610 | 8.680 | 8.680 | 339,700 |
| 2025-09-04 | 8.690 | 8.870 | 8.520 | 8.670 | 8.670 | 584,862 |
| 2025-09-03 | 8.780 | 8.940 | 8.600 | 8.680 | 8.680 | 746,462 |
| 2025-09-02 | 8.300 | 8.760 | 8.210 | 8.660 | 8.660 | 866,000 |
| 2025-09-01 | 8.170 | 8.600 | 8.030 | 8.500 | 8.500 | 1,346,816 |
| 2025-08-29 | 7.440 | 8.040 | 7.440 | 7.870 | 7.870 | 808,500 |
| 2025-08-28 | 7.930 | 8.040 | 6.440 | 7.440 | 7.440 | 1,393,000 |
| 2025-08-27 | 7.930 | 8.290 | 7.920 | 7.920 | 7.920 | 357,200 |
| 2025-08-26 | 8.000 | 8.180 | 7.920 | 7.960 | 7.960 | 601,268 |
| 2025-08-25 | 8.140 | 8.320 | 8.020 | 8.150 | 8.150 | 411,583 |
| 2025-08-22 | 8.110 | 8.220 | 7.950 | 8.130 | 8.130 | 480,876 |
| 2025-08-21 | 8.200 | 8.500 | 7.910 | 8.060 | 8.060 | 1,328,010 |
| 2025-08-20 | 8.420 | 8.420 | 7.800 | 7.890 | 7.890 | 2,325,092 |
| 2025-08-19 | 8.520 | 8.820 | 8.390 | 8.420 | 8.420 | 465,250 |
| 2025-08-18 | 8.450 | 8.680 | 8.260 | 8.520 | 8.520 | 410,100 |
| 2025-08-15 | 8.100 | 8.600 | 8.080 | 8.580 | 8.580 | 746,000 |
| 2025-08-14 | 8.410 | 8.730 | 8.200 | 8.200 | 8.200 | 1,109,000 |
| 2025-08-13 | 8.200 | 8.760 | 8.200 | 8.410 | 8.410 | 1,172,000 |
| 2025-08-12 | 8.440 | 8.800 | 8.370 | 8.780 | 8.780 | 760,620 |
| 2025-08-11 | 8.570 | 8.690 | 8.100 | 8.500 | 8.500 | 922,758 |
| 2025-08-08 | 8.500 | 8.740 | 8.370 | 8.590 | 8.590 | 459,487 |
| 2025-08-07 | 8.500 | 8.810 | 8.390 | 8.670 | 8.670 | 1,699,561 |
| 2025-08-06 | 8.750 | 8.750 | 7.980 | 8.420 | 8.420 | 2,336,000 |
| 2025-08-05 | 9.090 | 9.420 | 8.480 | 8.550 | 8.550 | 2,426,700 |
| 2025-08-04 | 9.700 | 9.700 | 8.960 | 9.000 | 9.000 | 1,213,442 |
| 2025-08-01 | 9.980 | 10.280 | 9.000 | 9.430 | 9.430 | 2,378,000 |
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.