Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.980 | 10.280 | 9.000 | 9.430 | 9.430 | 2,378,000 |
| 2025-07-31 | 10.240 | 10.260 | 9.800 | 10.020 | 10.020 | 1,246,285 |
| 2025-07-30 | 10.860 | 10.860 | 10.000 | 10.240 | 10.240 | 2,270,211 |
| 2025-07-29 | 11.080 | 11.280 | 10.340 | 10.860 | 10.860 | 3,006,000 |
| 2025-07-28 | 11.200 | 11.680 | 10.740 | 11.080 | 11.080 | 6,233,487 |
| 2025-07-25 | 9.980 | 12.260 | 9.980 | 11.920 | 11.920 | 8,323,248 |
| 2025-07-24 | 9.300 | 10.320 | 9.110 | 10.040 | 10.040 | 5,588,277 |
| 2025-07-23 | 8.630 | 9.100 | 8.500 | 8.970 | 8.970 | 1,199,949 |
| 2025-07-22 | 8.500 | 8.690 | 8.300 | 8.660 | 8.660 | 1,007,100 |
| 2025-07-21 | 8.880 | 9.010 | 8.580 | 8.580 | 8.580 | 1,192,727 |
| 2025-07-18 | 8.290 | 8.940 | 8.280 | 8.830 | 8.830 | 2,254,386 |
| 2025-07-17 | 8.650 | 9.000 | 7.800 | 8.230 | 8.230 | 3,158,239 |
| 2025-07-16 | 8.480 | 8.560 | 8.280 | 8.490 | 8.490 | 853,140 |
| 2025-07-15 | 8.510 | 8.750 | 8.240 | 8.480 | 8.480 | 1,690,700 |
| 2025-07-14 | 8.910 | 8.910 | 7.810 | 8.310 | 8.310 | 5,616,302 |
| 2025-07-11 | 8.870 | 9.420 | 8.510 | 9.000 | 9.000 | 3,369,244 |
| 2025-07-10 | 9.300 | 10.100 | 8.390 | 8.850 | 8.850 | 9,309,609 |
| 2025-07-09 | 8.990 | 9.710 | 8.300 | 9.400 | 9.400 | 6,664,870 |
| 2025-07-08 | 6.910 | 9.000 | 6.900 | 8.730 | 8.730 | 8,583,610 |
| 2025-07-07 | 5.780 | 7.390 | 5.750 | 7.250 | 7.250 | 6,416,280 |
| 2025-07-04 | 5.670 | 5.890 | 5.500 | 5.780 | 5.780 | 1,082,800 |
| 2025-07-03 | 5.750 | 5.820 | 5.650 | 5.670 | 5.670 | 384,644 |
| 2025-07-02 | 5.800 | 5.930 | 5.740 | 5.740 | 5.740 | 613,000 |
| 2025-06-30 | 6.000 | 6.120 | 5.810 | 5.930 | 5.930 | 597,840 |
| 2025-06-27 | 6.050 | 6.140 | 5.960 | 6.000 | 6.000 | 1,161,860 |
| 2025-06-26 | 6.000 | 6.300 | 5.960 | 6.030 | 6.030 | 2,201,000 |
| 2025-06-25 | 6.550 | 6.550 | 6.160 | 6.280 | 6.280 | 1,572,600 |
| 2025-06-24 | 6.600 | 6.600 | 6.320 | 6.430 | 6.430 | 1,109,500 |
| 2025-06-23 | 6.270 | 6.530 | 6.220 | 6.440 | 6.440 | 2,114,476 |
| 2025-06-20 | 6.540 | 6.630 | 6.080 | 6.270 | 6.270 | 1,050,413 |
| 2025-06-19 | 6.730 | 6.850 | 6.250 | 6.500 | 6.500 | 3,899,385 |
| 2025-06-18 | 6.370 | 6.490 | 5.950 | 6.340 | 6.340 | 1,938,060 |
| 2025-06-17 | 6.400 | 6.860 | 6.200 | 6.370 | 6.370 | 4,601,704 |
| 2025-06-16 | 5.650 | 6.200 | 5.640 | 6.160 | 6.160 | 2,647,285 |
| 2025-06-13 | 5.350 | 5.740 | 5.350 | 5.640 | 5.640 | 988,173 |
| 2025-06-12 | 5.200 | 5.450 | 5.160 | 5.350 | 5.350 | 556,561 |
| 2025-06-11 | 5.380 | 5.490 | 5.180 | 5.230 | 5.230 | 513,712 |
| 2025-06-10 | 5.630 | 6.000 | 5.300 | 5.490 | 5.490 | 612,427 |
| 2025-06-09 | 5.260 | 5.570 | 5.200 | 5.480 | 5.480 | 841,052 |
| 2025-06-06 | 5.670 | 5.670 | 4.880 | 5.260 | 5.260 | 1,581,020 |
| 2025-06-05 | 5.550 | 5.680 | 5.400 | 5.560 | 5.560 | 1,219,418 |
| 2025-06-04 | 5.850 | 5.970 | 5.500 | 5.540 | 5.540 | 1,582,473 |
| 2025-06-03 | 6.070 | 6.180 | 5.850 | 5.850 | 5.850 | 3,589,562 |
| 2025-06-02 | 6.000 | 6.200 | 5.700 | 5.990 | 5.990 | 3,641,782 |
| 2025-05-30 | 5.480 | 6.160 | 5.420 | 5.920 | 5.920 | 3,260,552 |
| 2025-05-29 | 4.190 | 5.490 | 4.150 | 5.360 | 5.360 | 3,030,832 |
| 2025-05-28 | 4.080 | 4.350 | 4.080 | 4.190 | 4.190 | 305,619 |
| 2025-05-27 | 3.600 | 4.300 | 3.600 | 4.300 | 4.300 | 452,482 |
| 2025-05-26 | 0.171 | 0.200 | 0.162 | 0.189 | 3.780 | 12,071,052 |
| 2025-05-23 | 0.176 | 0.176 | 0.171 | 0.171 | 3.420 | 47,218 |
| 2025-05-22 | 0.176 | 0.179 | 0.170 | 0.171 | 3.420 | 78,000 |
| 2025-05-21 | 0.176 | 0.182 | 0.174 | 0.180 | 3.600 | 105,193 |
| 2025-05-20 | 0.176 | 0.182 | 0.173 | 0.177 | 3.540 | 50,573 |
| 2025-05-19 | 0.188 | 0.188 | 0.179 | 0.184 | 3.680 | 81,400 |
| 2025-05-16 | 0.177 | 0.186 | 0.177 | 0.185 | 3.700 | 81,700 |
| 2025-05-15 | 0.174 | 0.180 | 0.174 | 0.177 | 3.540 | 39,210 |
| 2025-05-14 | 0.183 | 0.184 | 0.178 | 0.179 | 3.580 | 41,945 |
| 2025-05-13 | 0.180 | 0.185 | 0.180 | 0.181 | 3.620 | 33,831 |
| 2025-05-12 | 0.171 | 0.176 | 0.170 | 0.176 | 3.520 | 71,976 |
| 2025-05-09 | 0.171 | 0.173 | 0.170 | 0.173 | 3.460 | 16,400 |
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.