Sinolink Worldwide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.920 | 5.095 | 4.920 | 4.990 | 4.990 | 248,000 |
| 2026-10-16 | 4.960 | 4.975 | 4.915 | 4.920 | 4.920 | 212,200 |
| 2026-10-15 | 4.840 | 5.045 | 4.840 | 4.910 | 4.910 | 235,000 |
| 2026-10-14 | 4.995 | 4.995 | 4.845 | 4.900 | 4.900 | 92,300 |
| 2026-10-13 | 4.800 | 4.960 | 4.800 | 4.890 | 4.890 | 87,460 |
| 2026-10-12 | 5.085 | 5.085 | 4.855 | 4.855 | 4.855 | 110,000 |
| 2026-10-09 | 4.955 | 5.010 | 4.945 | 4.990 | 4.990 | 270,000 |
| 2026-10-08 | 5.005 | 5.145 | 4.965 | 5.000 | 5.000 | 244,000 |
| 2026-10-07 | 5.005 | 5.045 | 4.955 | 5.000 | 5.000 | 115,000 |
| 2026-10-06 | 5.000 | 5.055 | 4.965 | 5.000 | 5.000 | 243,000 |
| 2026-10-05 | 5.020 | 5.195 | 5.000 | 5.015 | 5.015 | 49,000 |
| 2026-10-02 | 4.960 | 5.030 | 4.910 | 4.995 | 4.995 | 221,067 |
| 2026-09-30 | 5.050 | 5.060 | 4.850 | 5.000 | 5.000 | 393,050 |
| 2026-09-29 | 4.915 | 5.100 | 4.900 | 5.045 | 5.045 | 133,050 |
| 2026-09-28 | 5.015 | 5.015 | 4.835 | 4.935 | 4.935 | 169,000 |
| 2026-09-25 | 5.010 | 5.145 | 5.005 | 5.015 | 5.015 | 83,000 |
| 2026-09-24 | 5.030 | 5.185 | 5.005 | 5.050 | 5.050 | 186,000 |
| 2026-09-23 | 5.020 | 5.085 | 5.010 | 5.025 | 5.025 | 96,000 |
| 2026-09-22 | 5.080 | 5.110 | 5.000 | 5.060 | 5.060 | 223,567 |
| 2026-09-21 | 5.160 | 5.160 | 5.070 | 5.070 | 5.070 | 203,045 |
| 2026-09-18 | 5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 402,500 |
| 2026-09-17 | 5.160 | 5.200 | 5.130 | 5.175 | 5.175 | 193,000 |
| 2026-09-16 | 5.185 | 5.205 | 5.155 | 5.170 | 5.170 | 387,037 |
| 2026-09-15 | 5.230 | 5.230 | 5.195 | 5.205 | 5.205 | 325,200 |
| 2026-09-14 | 5.050 | 5.260 | 5.035 | 5.230 | 5.230 | 901,700 |
| 2026-09-11 | 5.050 | 5.120 | 5.000 | 5.035 | 5.035 | 397,000 |
| 2026-09-10 | 5.120 | 5.160 | 5.050 | 5.100 | 5.100 | 377,800 |
| 2026-09-09 | 5.180 | 5.360 | 5.100 | 5.100 | 5.100 | 509,797 |
| 2026-09-08 | 5.200 | 5.230 | 5.160 | 5.185 | 5.185 | 621,012 |
| 2026-09-07 | 5.380 | 5.380 | 5.220 | 5.230 | 5.230 | 522,000 |
| 2026-09-04 | 5.440 | 5.440 | 5.290 | 5.290 | 5.290 | 637,400 |
| 2026-09-03 | 5.300 | 5.480 | 5.300 | 5.320 | 5.320 | 241,000 |
| 2026-09-02 | 5.445 | 5.460 | 5.300 | 5.300 | 5.300 | 414,300 |
| 2026-09-01 | 5.435 | 5.495 | 5.400 | 5.450 | 5.450 | 444,400 |
| 2026-08-31 | 5.500 | 5.500 | 5.425 | 5.435 | 5.435 | 109,500 |
| 2026-08-28 | 5.500 | 5.540 | 5.465 | 5.490 | 5.490 | 479,000 |
| 2026-08-27 | 5.525 | 5.630 | 5.420 | 5.420 | 5.420 | 527,742 |
| 2026-08-26 | 5.500 | 5.570 | 5.500 | 5.525 | 5.525 | 543,000 |
| 2026-08-25 | 5.505 | 5.515 | 5.485 | 5.500 | 5.500 | 336,500 |
| 2026-08-24 | 5.490 | 5.505 | 5.490 | 5.500 | 5.500 | 230,400 |
| 2026-08-21 | 5.515 | 5.520 | 5.460 | 5.500 | 5.500 | 274,500 |
| 2026-08-20 | 5.330 | 5.530 | 5.330 | 5.500 | 5.500 | 120,725 |
| 2026-08-19 | 5.525 | 5.525 | 5.400 | 5.500 | 5.500 | 322,293 |
| 2026-08-18 | 5.500 | 5.530 | 5.495 | 5.505 | 5.505 | 147,500 |
| 2026-08-17 | 5.440 | 5.540 | 5.440 | 5.535 | 5.535 | 170,000 |
| 2026-08-14 | 5.450 | 5.540 | 5.450 | 5.500 | 5.500 | 295,000 |
| 2026-08-13 | 5.490 | 5.500 | 5.305 | 5.500 | 5.500 | 305,000 |
| 2026-08-12 | 5.535 | 5.590 | 5.450 | 5.455 | 5.455 | 196,200 |
| 2026-08-11 | 5.500 | 5.555 | 5.490 | 5.535 | 5.535 | 249,000 |
| 2026-08-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 270,862 |
| 2026-08-07 | 5.500 | 5.590 | 5.475 | 5.550 | 5.550 | 277,660 |
| 2026-08-06 | 5.505 | 5.590 | 5.500 | 5.550 | 5.550 | 97,575 |
| 2026-08-05 | 5.515 | 5.645 | 5.510 | 5.515 | 5.515 | 73,000 |
| 2026-08-04 | 5.520 | 5.675 | 5.500 | 5.655 | 5.655 | 159,027 |
| 2026-08-03 | 5.580 | 5.580 | 5.480 | 5.520 | 5.520 | 127,500 |
| 2026-07-31 | 5.500 | 5.590 | 5.470 | 5.530 | 5.530 | 358,000 |
| 2026-07-30 | 5.490 | 5.580 | 5.390 | 5.500 | 5.500 | 916,042 |
| 2026-07-29 | 5.420 | 5.500 | 5.400 | 5.440 | 5.440 | 1,221,700 |
| 2026-07-28 | 5.550 | 5.610 | 5.370 | 5.490 | 5.490 | 1,335,700 |
| 2026-07-27 | 5.710 | 5.710 | 5.490 | 5.540 | 5.540 | 1,351,470 |
Page 1 of 21 · 1,229 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.