Cool Link (Holdings) Limited - 8491.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.47	0.47	0.47	0.49	0.46	1.11M
December 03, 2025	0.5	0.46	0.46	0.52	0.46	4.95M
December 02, 2025	0.53	0.52	0.52	0.55	0.5	2.6M
December 01, 2025	0.51	0.52	0.52	0.54	0.5	745,000
November 28, 2025	0.54	0.54	0.54	0.57	0.52	1.23M
November 27, 2025	0.56	0.55	0.55	0.57	0.54	967,500
November 26, 2025	0.56	0.55	0.55	0.57	0.53	930,000
November 25, 2025	0.47	0.52	0.52	0.53	0.47	1.34M
November 24, 2025	0.44	0.48	0.48	0.48	0.44	965,000
November 21, 2025	0.51	0.48	0.48	0.51	0.47	530,000
November 20, 2025	0.52	0.51	0.51	0.54	0.5	1.2M
November 19, 2025	0.6	0.52	0.52	0.6	0.5	4.28M
November 18, 2025	0.58	0.58	0.58	0.59	0.55	3.2M
November 17, 2025	0.53	0.58	0.58	0.58	0.5	1.99M
November 14, 2025	0.53	0.53	0.53	0.58	0.53	1.47M
November 13, 2025	0.49	0.53	0.53	0.53	0.49	3.38M
November 12, 2025	0.45	0.49	0.49	0.49	0.45	925,000
November 11, 2025	0.44	0.46	0.46	0.47	0.44	190,000
November 10, 2025	0.43	0.45	0.45	0.46	0.43	642,500
November 07, 2025	0.43	0.43	0.43	0.45	0.43	392,000
November 06, 2025	0.41	0.43	0.43	0.44	0.41	1.3M
November 05, 2025	0.41	0.41	0.41	0.41	0.41	225,000
November 04, 2025	0.42	0.41	0.41	0.42	0.41	365,000
November 03, 2025	0.42	0.42	0.42	0.42	0.42	110,000
October 31, 2025	0.43	0.42	0.42	0.43	0.41	240,000
October 30, 2025	0.42	0.41	0.41	0.42	0.41	460,000
October 28, 2025	0.42	0.42	0.42	0.43	0.41	610,000
October 27, 2025	0.42	0.43	0.43	0.43	0.42	1.23M
October 26, 2025	0.42	0.43	0.43	0.43	0.42	1.23M
October 24, 2025	0.41	0.43	0.43	0.43	0.4	1.98M
October 23, 2025	0.43	0.41	0.41	0.44	0.41	1.98M
October 22, 2025	0.41	0.43	0.43	0.44	0.4	1.8M
October 21, 2025	0.45	0.42	0.42	0.45	0.42	635,000
October 20, 2025	0.4	0.44	0.44	0.46	0.4	600,000
October 17, 2025	0.4	0.4	0.4	0.41	0.4	230,000
October 16, 2025	0.4	0.4	0.4	0.41	0.4	525,000
October 15, 2025	0.41	0.41	0.41	0.42	0.41	180,000
October 14, 2025	0.42	0.41	0.41	0.42	0.41	200,500
October 13, 2025	0.44	0.43	0.43	0.44	0.43	30,000
October 10, 2025	0.41	0.42	0.42	0.44	0.41	215,000
October 09, 2025	0.43	0.43	0.43	0.45	0.42	325,000
October 08, 2025	0.43	0.44	0.44	0.44	0.42	255,000
October 06, 2025	0.45	0.43	0.43	0.46	0.42	475,000
October 03, 2025	0.46	0.45	0.45	0.46	0.44	426,250
October 02, 2025	0.47	0.46	0.46	0.47	0.46	1.1M
September 30, 2025	0.45	0.46	0.46	0.46	0.45	285,500
September 29, 2025	0.46	0.45	0.45	0.46	0.44	405,000
September 26, 2025	0.48	0.48	0.48	0.48	0.46	2.3M
September 25, 2025	0.48	0.48	0.48	0.48	0.47	270,000
September 24, 2025	0.48	0.48	0.48	0.48	0.48	100,000
September 23, 2025	0.48	0.48	0.48	0.48	0.48	270,000
September 22, 2025	0.49	0.48	0.48	0.49	0.48	275,000
September 19, 2025	0.49	0.49	0.49	0.49	0.48	235,000
September 18, 2025	0.49	0.49	0.49	0.49	0.48	253,000
September 17, 2025	0.48	0.49	0.49	0.49	0.48	150,000
September 16, 2025	0.48	0.48	0.48	0.49	0.48	110,000
September 15, 2025	0.48	0.48	0.48	0.5	0.47	694,500
September 12, 2025	0.49	0.48	0.48	0.49	0.48	635,000
September 11, 2025	0.5	0.49	0.49	0.5	0.47	980,000
September 10, 2025	0.5	0.49	0.49	0.5	0.49	497,500

Cool Link (Holdings) Limited (8491.HK) HKSE