Want to see HK:1168 full AI Analyst Report?
Sinolink Worldwide Holdings (1168) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.88 | 4.98 | 4.87 | 4.87 | 4.87 | -0.61% | 212,500 | 0.80 |
| Oct 29, 2026 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | +0.00% | 74,000 | 0.28 |
| Oct 28, 2026 | 4.99 | 4.99 | 4.89 | 4.90 | 4.90 | +0.00% | 62,000 | 0.23 |
| Oct 27, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | +0.00% | 181,262 | 0.64 |
| Oct 26, 2026 | 4.76 | 4.96 | 4.76 | 4.90 | 4.90 | +1.66% | 214,000 | 0.72 |
| Oct 23, 2026 | 4.99 | 4.99 | 4.80 | 4.82 | 4.82 | -1.73% | 248,500 | 0.79 |
| Oct 22, 2026 | 4.97 | 4.97 | 4.70 | 4.91 | 4.91 | -2.00% | 435,000 | 1.32 |
| Oct 21, 2026 | 5.00 | 5.04 | 4.98 | 5.01 | 5.01 | +0.30% | 278,000 | 0.77 |
| Oct 20, 2026 | 4.92 | 5.10 | 4.92 | 4.99 | 4.99 | +1.42% | 248,000 | 0.62 |
| Oct 19, 2026 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | +0.20% | 212,200 | 0.47 |
| Oct 15, 2026 | 4.84 | 5.05 | 4.84 | 4.91 | 4.91 | +0.20% | 235,000 | 0.52 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | +0.20% | 92,300 | 0.20 |
| Oct 13, 2026 | 4.80 | 4.96 | 4.80 | 4.89 | 4.89 | +0.72% | 87,460 | 0.19 |
| Oct 12, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.86 | -2.71% | 110,000 | 0.25 |
| Oct 09, 2026 | 4.96 | 5.01 | 4.95 | 4.99 | 4.99 | -0.20% | 270,000 | 0.61 |
| Oct 08, 2026 | 5.01 | 5.15 | 4.97 | 5.00 | 5.00 | +0.00% | 244,000 | 0.55 |
| Oct 07, 2026 | 5.01 | 5.05 | 4.96 | 5.00 | 5.00 | +0.00% | 115,000 | 0.26 |
| Oct 06, 2026 | 5.00 | 5.06 | 4.97 | 5.00 | 5.00 | -0.30% | 243,000 | 0.55 |
| Oct 05, 2026 | 5.02 | 5.20 | 5.00 | 5.02 | 5.02 | +0.40% | 49,000 | 0.11 |
| Oct 02, 2026 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | -0.10% | 221,067 | 0.49 |
| Oct 01, 2026 | 5.00 | 5.06 | 4.85 | 5.00 | 5.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.05 | 5.06 | 4.85 | 5.00 | 5.00 | -0.89% | 393,050 | 0.85 |
| Sep 29, 2026 | 4.92 | 5.10 | 4.90 | 5.05 | 5.05 | +2.23% | 133,050 | 0.29 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.84 | 4.94 | 4.94 | -1.60% | 169,000 | 0.37 |
| Sep 25, 2026 | 5.01 | 5.15 | 5.01 | 5.02 | 5.02 | -0.69% | 83,000 | 0.18 |
| Sep 24, 2026 | 5.03 | 5.19 | 5.01 | 5.05 | 5.05 | +0.50% | 186,000 | 0.41 |
| Sep 23, 2026 | 5.02 | 5.09 | 5.01 | 5.03 | 5.03 | -0.69% | 96,000 | 0.21 |
| Sep 22, 2026 | 5.08 | 5.11 | 5.00 | 5.06 | 5.06 | -0.20% | 223,567 | 0.49 |
| Sep 21, 2026 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.17% | 203,045 | 0.44 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.87% | 402,500 | 0.89 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.13 | 5.18 | 5.18 | +0.10% | 193,000 | 0.43 |
| Sep 16, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | -0.67% | 387,037 | 0.87 |
| Sep 15, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.48% | 325,200 | 0.74 |
| Sep 14, 2026 | 5.05 | 5.26 | 5.04 | 5.23 | 5.23 | +3.87% | 901,700 | 2.12 |
| Sep 11, 2026 | 5.05 | 5.12 | 5.00 | 5.04 | 5.04 | -1.27% | 397,000 | 0.94 |
| Sep 10, 2026 | 5.12 | 5.16 | 5.05 | 5.10 | 5.10 | +0.00% | 377,800 | 0.91 |
| Sep 09, 2026 | 5.18 | 5.36 | 5.10 | 5.10 | 5.10 | -1.64% | 509,797 | 1.24 |
| Sep 08, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | -0.86% | 621,012 | 1.53 |
| Sep 07, 2026 | 5.38 | 5.38 | 5.22 | 5.23 | 5.23 | -1.13% | 522,000 | 1.30 |
| Sep 04, 2026 | 5.44 | 5.44 | 5.29 | 5.29 | 5.29 | -0.56% | 637,400 | 1.63 |
| Sep 03, 2026 | 5.30 | 5.48 | 5.30 | 5.32 | 5.32 | +0.38% | 241,000 | 0.62 |
| Sep 02, 2026 | 5.45 | 5.46 | 5.30 | 5.30 | 5.30 | -2.75% | 414,300 | 1.08 |
| Sep 01, 2026 | 5.44 | 5.50 | 5.40 | 5.45 | 5.45 | +0.28% | 444,400 | 1.18 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.43 | 5.44 | 5.44 | -1.00% | 109,500 | 0.29 |
| Aug 28, 2026 | 5.50 | 5.54 | 5.47 | 5.49 | 5.49 | +1.29% | 479,000 | 1.27 |
| Aug 27, 2026 | 5.53 | 5.63 | 5.42 | 5.42 | 5.42 | -1.90% | 527,742 | 1.40 |
| Aug 26, 2026 | 5.50 | 5.57 | 5.50 | 5.53 | 5.53 | +0.45% | 543,000 | 1.46 |
| Aug 25, 2026 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | +0.00% | 336,500 | 0.89 |
| Aug 24, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | +0.00% | 230,400 | 0.60 |