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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.49	0.49	0.49	0.5	0.48	600,000
September 08, 2025	0.47	0.49	0.49	0.5	0.47	1.27M
September 05, 2025	0.49	0.48	0.48	0.5	0.46	240,000
September 04, 2025	0.49	0.49	0.49	0.5	0.48	590,000
September 03, 2025	0.56	0.5	0.5	0.56	0.49	1.67M
September 02, 2025	0.47	0.56	0.56	0.59	0.47	12.85M
September 01, 2025	0.49	0.5	0.5	0.5	0.45	995,000
August 29, 2025	0.51	0.49	0.49	0.51	0.49	615,000
August 28, 2025	0.52	0.5	0.5	0.52	0.48	1.07M
August 27, 2025	0.52	0.51	0.51	0.52	0.5	602,000
August 26, 2025	0.53	0.52	0.52	0.54	0.51	1.75M
August 25, 2025	0.54	0.54	0.54	0.54	0.52	440,000
August 22, 2025	0.53	0.54	0.54	0.54	0.52	915,000
August 21, 2025	0.54	0.53	0.53	0.55	0.53	962,000
August 20, 2025	0.55	0.54	0.54	0.55	0.52	480,000
August 19, 2025	0.53	0.54	0.54	0.54	0.53	255,000
August 18, 2025	0.54	0.52	0.52	0.54	0.52	130,000
August 15, 2025	0.53	0.52	0.52	0.53	0.51	476,000
August 14, 2025	0.53	0.52	0.52	0.53	0.52	90,000

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