Medialink Group Limited - 2230.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.29	0.3	0.3	0.3	0.28	3.61M
August 15, 2025	0.28	0.29	0.29	0.3	0.28	2.06M
August 14, 2025	0.28	0.28	0.28	0.29	0.28	1.9M
August 13, 2025	0.27	0.28	0.28	0.28	0.27	5.97M
August 12, 2025	0.28	0.27	0.27	0.28	0.27	1.9M
August 11, 2025	0.27	0.27	0.27	0.28	0.27	1.1M
August 08, 2025	0.27	0.27	0.27	0.28	0.27	1.76M
August 07, 2025	0.28	0.27	0.27	0.28	0.27	2.55M
August 06, 2025	0.28	0.28	0.28	0.28	0.27	1.12M
August 05, 2025	0.27	0.28	0.28	0.28	0.27	1.29M
August 04, 2025	0.27	0.27	0.27	0.28	0.27	425,000
August 01, 2025	0.27	0.27	0.27	0.28	0.27	2.22M
July 31, 2025	0.27	0.27	0.27	0.27	0.26	3.14M
July 30, 2025	0.28	0.27	0.27	0.28	0.27	1.41M
July 29, 2025	0.28	0.28	0.28	0.28	0.27	3.71M
July 28, 2025	0.28	0.28	0.28	0.28	0.28	2.35M
July 25, 2025	0.29	0.28	0.28	0.29	0.28	1.34M
July 24, 2025	0.29	0.29	0.29	0.3	0.29	1.44M
July 23, 2025	0.3	0.29	0.29	0.3	0.29	2.8M
July 22, 2025	0.29	0.3	0.3	0.3	0.29	3.46M
July 21, 2025	0.28	0.3	0.3	0.3	0.28	5.57M
July 18, 2025	0.28	0.28	0.28	0.28	0.28	2.48M
July 17, 2025	0.27	0.28	0.28	0.28	0.27	2.34M
July 16, 2025	0.27	0.28	0.28	0.28	0.27	1.62M
July 15, 2025	0.28	0.27	0.27	0.28	0.27	6.23M
July 14, 2025	0.29	0.28	0.28	0.29	0.28	2.12M
July 11, 2025	0.28	0.29	0.29	0.3	0.28	1.88M
July 10, 2025	0.29	0.28	0.28	0.3	0.28	1.95M
July 09, 2025	0.28	0.29	0.29	0.3	0.28	3.1M
July 08, 2025	0.28	0.28	0.28	0.28	0.28	965,000
July 07, 2025	0.28	0.28	0.28	0.28	0.28	640,000
July 04, 2025	0.3	0.28	0.28	0.3	0.28	2.38M
July 03, 2025	0.28	0.3	0.3	0.3	0.28	3.92M
July 02, 2025	0.28	0.28	0.28	0.28	0.27	4.24M
June 30, 2025	0.28	0.28	0.28	0.28	0.27	3.33M
June 27, 2025	0.26	0.28	0.28	0.28	0.24	17.27M
June 26, 2025	0.31	0.3	0.3	0.31	0.28	6.72M
June 25, 2025	0.31	0.31	0.31	0.32	0.31	2.89M
June 24, 2025	0.29	0.31	0.31	0.31	0.29	3.74M
June 23, 2025	0.31	0.29	0.29	0.31	0.28	4.81M
June 20, 2025	0.31	0.31	0.31	0.32	0.3	3.78M
June 19, 2025	0.32	0.31	0.31	0.33	0.3	6.14M
June 18, 2025	0.31	0.32	0.32	0.32	0.31	2.8M
June 17, 2025	0.35	0.32	0.32	0.35	0.3	15.19M
June 16, 2025	0.36	0.34	0.34	0.36	0.34	3.49M
June 13, 2025	0.35	0.35	0.35	0.37	0.34	13.65M
June 12, 2025	0.34	0.34	0.34	0.37	0.33	27.01M
June 11, 2025	0.3	0.33	0.33	0.36	0.28	25.87M
June 10, 2025	0.32	0.3	0.3	0.32	0.3	3.98M
June 09, 2025	0.28	0.32	0.32	0.32	0.28	8.38M
June 06, 2025	0.29	0.28	0.28	0.3	0.28	3.82M
June 05, 2025	0.29	0.28	0.28	0.3	0.28	4.7M
June 04, 2025	0.29	0.29	0.29	0.32	0.28	16.63M
June 03, 2025	0.24	0.29	0.29	0.3	0.24	28.72M
June 02, 2025	0.23	0.24	0.24	0.24	0.23	4.88M
May 30, 2025	0.23	0.23	0.23	0.23	0.23	930,000
May 29, 2025	0.24	0.24	0.24	0.24	0.23	740,000
May 28, 2025	0.24	0.24	0.24	0.24	0.24	1.59M
May 27, 2025	0.24	0.24	0.24	0.24	0.24	375,000
May 26, 2025	0.24	0.24	0.24	0.24	0.23	680,000

Medialink Group Limited (2230.HK) HKSE