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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.28	0.28	0.28	0.28	0.27	1.56M
September 25, 2025	0.28	0.28	0.28	0.29	0.28	1.25M
September 24, 2025	0.28	0.28	0.28	0.28	0.28	295,000
September 23, 2025	0.28	0.28	0.28	0.29	0.28	285,000
September 22, 2025	0.28	0.28	0.28	0.28	0.28	730,000
September 19, 2025	0.3	0.29	0.29	0.3	0.28	405,000
September 18, 2025	0.29	0.29	0.29	0.31	0.28	2.46M
September 17, 2025	0.28	0.3	0.29	0.32	0.28	8.74M
September 16, 2025	0.28	0.28	0.27	0.28	0.28	640,000
September 15, 2025	0.28	0.28	0.28	0.28	0.28	260,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	1.45M
September 11, 2025	0.28	0.28	0.28	0.28	0.28	160,000
September 10, 2025	0.28	0.28	0.28	0.28	0.28	635,000
September 09, 2025	0.28	0.28	0.28	0.28	0.28	2.55M
September 08, 2025	0.28	0.28	0.28	0.28	0.28	1.95M
September 05, 2025	0.28	0.28	0.28	0.28	0.28	635,000
September 04, 2025	0.29	0.28	0.28	0.29	0.28	1.58M
September 03, 2025	0.3	0.28	0.28	0.3	0.28	1.07M
September 02, 2025	0.29	0.28	0.28	0.29	0.28	890,000
September 01, 2025	0.29	0.29	0.29	0.3	0.28	1M
August 29, 2025	0.29	0.29	0.29	0.3	0.28	1.82M
August 28, 2025	0.3	0.3	0.3	0.3	0.28	2.74M
August 27, 2025	0.31	0.3	0.3	0.31	0.3	2.85M
August 26, 2025	0.31	0.31	0.31	0.32	0.31	810,000
August 25, 2025	0.31	0.32	0.32	0.32	0.31	2.76M
August 22, 2025	0.31	0.3	0.3	0.32	0.3	3.52M
August 21, 2025	0.32	0.31	0.31	0.32	0.31	965,000
August 20, 2025	0.32	0.32	0.32	0.32	0.31	3.24M
August 19, 2025	0.29	0.33	0.33	0.33	0.29	9.8M
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

Medialink Group Limited (2230.HK) HKSE