Newlink Technology Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 09600  2021-01-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-04 0 4 0.250 0.250 0.255 315,820 0.250 0.250 0.255 0.250 0.270 1,218,400 0.2592 -1.96%
2025-08-29 0 21 0.255 0.250 0.265 12,778,247 0.255 0.250 0.265 0.245 0.325 47,376,800 0.2697 -21.54%
2025-07-31 0 22 0.325 0.315 0.325 11,601,020 0.325 0.315 0.325 0.300 0.360 34,728,000 0.3341 1.56%
2025-06-30 0 21 0.320 0.320 0.330 25,226,224 0.320 0.320 0.330 0.250 0.340 81,895,200 0.3080 25.49%
2025-05-30 0 20 0.255 0.250 0.255 797,834 0.255 0.250 0.255 0.235 0.270 3,148,800 0.2534 3.66%
2025-04-30 0 19 0.246 0.243 0.250 5,464,622 0.246 0.243 0.250 0.200 0.340 22,187,200 0.2463 -15.17%
2025-03-31 0 21 0.290 0.285 0.290 3,118,328 0.290 0.285 0.290 0.290 0.365 9,271,200 0.3363 -18.31%
2025-02-28 0 20 0.355 0.350 0.355 4,256,160 0.355 0.350 0.355 0.325 0.400 11,732,000 0.3628 1.43%
2025-01-28 0 19 0.350 0.340 0.360 2,882,628 0.350 0.340 0.360 0.305 0.425 8,198,400 0.3516 -15.66%
2024-12-31 0 20 0.415 0.415 0.420 8,310,768 0.415 0.415 0.420 0.360 0.470 20,040,800 0.4147 15.28%
2024-11-29 0 21 0.360 0.355 0.360 6,281,602 0.360 0.355 0.360 0.300 0.405 17,343,600 0.3622 -8.86%
2024-10-31 0 21 0.395 0.385 0.395 42,026,978 0.395 0.385 0.395 0.365 0.550 99,314,800 0.4232 -1.25%
2024-09-30 0 19 0.400 0.395 0.405 74,711,575 0.400 0.395 0.405 0.235 0.640 177,786,960 0.4202 68.07%
2024-08-30 0 22 0.238 0.236 0.238 215,416,827 0.238 0.236 0.238 0.234 2.090 234,230,000 0.9197 -86.70%
2024-07-31 0 22 1.790 1.780 1.790 119,495,628 1.790 1.780 1.790 1.100 2.380 65,844,100 1.8148 -23.18%
2024-06-28 0 19 2.330 2.250 2.330 299,900,184 2.330 2.250 2.330 1.650 2.720 123,197,200 2.4343 16.50%
2024-05-31 0 21 2.000 1.900 2.000 222,302,307 2.000 1.900 2.000 0.300 2.190 137,303,982 1.6191 506.06%
2024-04-30 0 20 0.330 0.330 0.335 1,347,830 0.330 0.330 0.335 0.320 0.650 3,618,800 0.3725 -28.26%
2024-03-28 0 20 0.460 0.430 0.460 825,508 0.460 0.430 0.460 0.405 0.540 1,808,000 0.4566 0.00%
2024-02-29 0 19 0.460 0.450 0.460 1,708,760 0.460 0.450 0.460 0.400 0.600 3,929,600 0.4348 -4.17%
2024-01-31 0 22 0.480 0.470 0.500 1,400,084 0.480 0.470 0.500 0.440 0.810 2,429,600 0.5763 -36.00%
2023-12-29 0 19 0.750 0.740 0.750 3,663,400 0.750 0.740 0.750 0.480 0.850 6,173,600 0.5934 20.97%
2023-11-30 0 22 0.620 0.610 0.620 1,426,464 0.620 0.610 0.620 0.600 0.820 1,995,200 0.7149 -23.46%
2023-10-31 0 20 0.810 0.770 0.810 1,475,828 0.810 0.770 0.810 0.720 1.040 1,707,600 0.8643 -19.80%
2023-09-29 0 19 1.010 1.010 1.030 1,444,216 1.010 1.010 1.030 1.000 1.450 1,202,400 1.2011 -28.37%
2023-08-31 0 23 1.410 1.330 1.410 3,892,680 1.410 1.330 1.410 1.320 1.550 2,681,600 1.4516 -4.73%
2023-07-31 0 20 1.480 1.400 1.480 3,250,864 1.480 1.400 1.480 1.310 1.720 2,231,200 1.4570 0.00%
2023-06-30 0 21 1.480 1.470 1.580 5,469,096 1.480 1.470 1.580 1.470 1.769 3,366,233 1.6247 -7.66%
2023-05-31 0 21 1.640 1.600 1.650 2,881,604 1.603 1.564 1.612 1.554 1.818 1,740,353 1.6558 -11.83%
2023-04-28 0 17 1.860 1.800 1.860 7,746,736 1.818 1.759 1.818 1.564 1.955 4,424,558 1.7508 -8.82%
2023-03-31 0 23 2.040 1.960 2.040 6,088,437 1.994 1.915 1.994 1.759 2.463 2,983,712 2.0406 -16.39%
2023-02-28 0 20 2.440 2.300 2.440 24,149,064 2.385 2.248 2.385 1.955 2.521 10,934,102 2.2086 14.55%
2023-01-31 0 18 2.130 2.080 2.120 25,936,136 2.082 2.033 2.072 1.720 2.287 12,694,512 2.0431 18.99%
2022-12-30 0 20 1.790 1.790 1.820 7,272,888 1.749 1.749 1.779 1.652 1.945 4,152,781 1.7513 -2.72%
2022-11-30 0 22 1.840 1.760 1.840 12,588,968 1.798 1.720 1.798 1.534 2.277 6,583,219 1.9123 -9.80%
2022-10-31 0 20 2.040 2.000 2.040 12,561,472 1.994 1.955 1.994 1.857 2.453 5,856,298 2.1450 -11.69%
2022-09-30 0 21 2.310 2.220 2.310 16,228,616 2.257 2.170 2.257 2.130 2.472 6,823,070 2.3785 -7.60%
2022-08-31 0 23 2.500 2.380 2.500 18,075,232 2.443 2.326 2.443 2.042 2.629 7,801,302 2.3170 14.16%
2022-07-29 0 20 2.190 2.170 2.190 35,520,259 2.140 2.121 2.140 2.042 2.717 14,829,392 2.3953 -17.67%
2022-06-30 0 21 2.660 2.600 2.660 58,564,520 2.600 2.541 2.600 2.042 2.863 23,226,270 2.5215 31.68%
2022-05-31 0 20 2.020 2.020 2.050 88,421,742 1.974 1.974 2.003 1.828 2.639 40,040,309 2.2083 -5.61%
2022-04-29 0 18 2.140 2.100 2.140 132,419,844 2.091 2.052 2.091 0.801 2.209 76,551,405 1.7298 118.37%
2022-03-31 0 23 0.980 0.960 0.980 13,909,136 0.958 0.938 0.958 0.792 1.564 12,935,591 1.0753 -38.75%
2022-02-28 0 17 1.600 1.560 1.600 9,480,832 1.564 1.525 1.564 1.437 1.808 5,767,070 1.6440 -11.11%
2022-01-31 0 21 1.800 1.770 1.800 23,579,488 1.759 1.730 1.759 1.700 1.974 12,878,288 1.8309 -8.63%
2021-12-31 0 22 1.970 1.930 1.970 34,080,080 1.925 1.886 1.925 1.788 2.170 16,958,214 2.0097 -8.80%
2021-11-30 0 22 2.160 2.120 2.160 111,477,976 2.111 2.072 2.111 1.925 2.297 52,091,088 2.1401 4.85%
2021-10-29 0 18 2.060 2.040 2.060 32,427,048 2.013 1.994 2.013 1.612 2.023 18,327,740 1.7693 24.10%
2021-09-30 0 21 1.660 1.650 1.660 31,069,512 1.622 1.612 1.622 1.612 2.042 17,225,898 1.8037 -16.58%
2021-08-31 0 22 1.990 1.960 1.990 126,993,412 1.945 1.915 1.945 1.876 2.785 52,760,707 2.4070 -17.08%
2021-07-30 0 21 2.400 2.390 2.400 99,689,741 2.345 2.336 2.345 1.632 2.492 47,152,334 2.1142 17.65%
2021-06-30 0 21 2.040 2.010 2.040 21,552,448 1.994 1.964 1.994 1.876 2.101 10,946,381 1.9689 -0.97%
2021-05-31 0 20 2.060 2.060 2.070 39,292,536 2.013 2.013 2.023 1.857 2.248 18,880,912 2.0811 -5.50%
2021-04-30 0 19 2.180 2.170 2.180 19,405,152 2.130 2.121 2.130 2.042 2.414 9,012,019 2.1533 -8.02%
2021-03-31 0 23 2.370 2.370 2.380 124,448,287 2.316 2.316 2.326 1.857 2.854 54,024,837 2.3035 -16.84%
2021-02-26 0 18 2.850 2.850 2.860 188,445,468 2.785 2.785 2.795 2.785 3.508 59,968,623 3.1424 -7.17%
2021-01-29 0 18 3.070 3.070 3.090 2,052,637,318 3.000 3.000 3.020 2.951 4.652 502,922,214 4.0814

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top