Newlink Technology Inc. - 9600.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.25	0.24	0.24	0.25	0.24	304,000
September 25, 2025	0.24	0.25	0.25	0.26	0.24	164,000
September 24, 2025	0.25	0.25	0.25	0.25	0.24	122,400
September 23, 2025	0.25	0.25	0.25	0.25	0.25	160,000
September 22, 2025	0.25	0.25	0.25	0.25	0.25	385,600
September 19, 2025	0.25	0.25	0.25	0.25	0.25	134,400
September 18, 2025	0.25	0.25	0.25	0.25	0.25	764,000
September 17, 2025	0.25	0.25	0.25	0.26	0.25	305,600
September 16, 2025	0.25	0.26	0.26	0.26	0.25	507,200
September 15, 2025	0.25	0.25	0.25	0.25	0.25	968,800
September 12, 2025	0.25	0.26	0.26	0.26	0.25	1.56M
September 11, 2025	0.25	0.25	0.25	0.25	0.25	372,800
September 10, 2025	0.25	0.26	0.26	0.26	0.25	2.22M
September 09, 2025	0.25	0.26	0.26	0.27	0.25	780,000
September 08, 2025	0.25	0.25	0.25	0.26	0.25	273,600
September 05, 2025	0.26	0.25	0.25	0.26	0.25	379,200
September 04, 2025	0.25	0.25	0.25	0.26	0.25	97,600
September 03, 2025	0.26	0.26	0.26	0.26	0.25	172,800
September 02, 2025	0.26	0.26	0.26	0.26	0.25	407,200
September 01, 2025	0.26	0.26	0.26	0.27	0.26	540,800
August 29, 2025	0.25	0.26	0.26	0.27	0.25	1.86M
August 28, 2025	0.25	0.25	0.25	0.26	0.25	570,400
August 27, 2025	0.25	0.25	0.25	0.26	0.25	1.04M
August 26, 2025	0.26	0.25	0.25	0.26	0.25	6.88M
August 25, 2025	0.28	0.26	0.26	0.28	0.26	2.33M
August 22, 2025	0.28	0.28	0.28	0.28	0.27	761,600
August 21, 2025	0.27	0.28	0.28	0.28	0.26	2.27M
August 20, 2025	0.27	0.27	0.27	0.27	0.26	868,000
August 19, 2025	0.28	0.27	0.27	0.28	0.27	3.02M
August 18, 2025	0.27	0.28	0.28	0.28	0.27	1.72M
August 15, 2025	0.26	0.27	0.27	0.28	0.26	3.58M
August 14, 2025	0.26	0.27	0.27	0.27	0.26	1.92M
August 13, 2025	0.27	0.27	0.27	0.27	0.26	2.84M
August 12, 2025	0.27	0.27	0.27	0.27	0.26	3.51M
August 11, 2025	0.28	0.28	0.28	0.28	0.27	1.3M
August 08, 2025	0.28	0.28	0.28	0.28	0.27	1.11M
August 07, 2025	0.28	0.28	0.28	0.28	0.27	863,200
August 06, 2025	0.3	0.28	0.28	0.3	0.27	5.95M
August 05, 2025	0.32	0.3	0.3	0.32	0.3	3.13M
August 04, 2025	0.32	0.31	0.31	0.33	0.31	1.07M
August 01, 2025	0.33	0.32	0.32	0.33	0.31	951,200
July 31, 2025	0.31	0.33	0.33	0.33	0.31	552,000
July 30, 2025	0.32	0.32	0.32	0.32	0.31	840,800
July 29, 2025	0.3	0.32	0.32	0.32	0.3	612,800
July 28, 2025	0.31	0.32	0.32	0.32	0.3	1.3M
July 25, 2025	0.32	0.32	0.32	0.33	0.31	2.93M
July 24, 2025	0.32	0.31	0.31	0.33	0.31	433,600
July 23, 2025	0.32	0.33	0.33	0.33	0.31	456,800
July 22, 2025	0.33	0.33	0.33	0.33	0.32	168,000
July 21, 2025	0.32	0.33	0.33	0.33	0.32	476,800
July 18, 2025	0.33	0.33	0.33	0.33	0.31	1.75M
July 17, 2025	0.32	0.33	0.33	0.34	0.32	955,200
July 16, 2025	0.33	0.33	0.33	0.34	0.32	906,400
July 15, 2025	0.33	0.33	0.33	0.34	0.32	1.11M
July 14, 2025	0.33	0.32	0.32	0.33	0.31	182,400
July 11, 2025	0.32	0.32	0.32	0.33	0.32	696,000
July 10, 2025	0.32	0.32	0.32	0.33	0.32	608,800
July 09, 2025	0.33	0.33	0.33	0.34	0.33	944,000
July 08, 2025	0.32	0.33	0.33	0.34	0.32	13.89M
July 07, 2025	0.35	0.34	0.34	0.35	0.32	1.93M

Newlink Technology Inc. (9600.HK) HKSE