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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.34	0.34	0.34	0.35	0.33	465,600
July 03, 2025	0.32	0.34	0.34	0.36	0.32	2.95M
July 02, 2025	0.32	0.32	0.32	0.33	0.31	683,200
June 30, 2025	0.32	0.32	0.32	0.34	0.3	14.29M
June 27, 2025	0.31	0.32	0.32	0.34	0.3	19.65M
June 26, 2025	0.3	0.32	0.32	0.32	0.3	4.42M
June 25, 2025	0.3	0.31	0.31	0.33	0.3	7.67M
June 24, 2025	0.3	0.3	0.3	0.32	0.28	8.58M
June 23, 2025	0.28	0.32	0.32	0.34	0.27	9.83M
June 20, 2025	0.27	0.27	0.27	0.27	0.26	136,800
June 19, 2025	0.28	0.27	0.27	0.28	0.27	157,600
June 18, 2025	0.28	0.28	0.28	0.28	0.26	1.48M
June 17, 2025	0.28	0.28	0.28	0.28	0.28	51,200
June 16, 2025	0.3	0.28	0.28	0.3	0.28	216,000
June 13, 2025	0.3	0.28	0.28	0.3	0.28	419,200
June 12, 2025	0.31	0.29	0.29	0.31	0.29	952,800
June 11, 2025	0.32	0.31	0.31	0.33	0.31	1.01M
June 10, 2025	0.32	0.32	0.32	0.34	0.31	1.58M
June 09, 2025	0.31	0.31	0.31	0.34	0.31	2.6M
June 06, 2025	0.3	0.34	0.34	0.34	0.28	4.44M
June 05, 2025	0.26	0.3	0.3	0.32	0.26	4.21M
June 04, 2025	0.26	0.27	0.27	0.27	0.25	118,400
June 03, 2025	0.25	0.26	0.26	0.28	0.25	341,600
June 02, 2025	0.25	0.26	0.26	0.27	0.25	22,400
May 30, 2025	0.26	0.26	0.26	0.26	0.26	100,000

Newlink Technology Inc. (9600.HK) HKSE