Crazy Sports Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.275	0.280	0.270	0.280	0.280	2,566,000
2022-08-23	0.275	0.280	0.275	0.275	0.275	1,100,600
2022-08-22	0.275	0.285	0.275	0.280	0.280	1,496,000
2022-08-19	0.275	0.285	0.270	0.280	0.280	2,969,600
2022-08-18	0.285	0.285	0.275	0.280	0.280	1,415,000
2022-08-17	0.275	0.285	0.275	0.280	0.280	1,011,000
2022-08-16	0.280	0.280	0.275	0.280	0.280	2,246,000
2022-08-15	0.280	0.285	0.275	0.280	0.280	1,992,000
2022-08-12	0.280	0.280	0.270	0.280	0.280	1,740,000
2022-08-11	0.270	0.280	0.270	0.280	0.280	3,568,000
2022-08-10	0.270	0.270	0.265	0.270	0.270	1,077,000
2022-08-09	0.265	0.275	0.265	0.275	0.275	2,002,000
2022-08-08	0.265	0.270	0.265	0.270	0.270	1,816,800
2022-08-05	0.270	0.270	0.265	0.270	0.270	2,952,400
2022-08-04	0.280	0.280	0.265	0.270	0.270	8,050,000
2022-08-03	0.270	0.280	0.270	0.280	0.280	4,049,200
2022-08-02	0.280	0.285	0.265	0.270	0.270	10,412,000
2022-08-01	0.285	0.290	0.280	0.285	0.285	4,006,400
2022-07-29	0.295	0.295	0.285	0.290	0.290	4,770,200
2022-07-28	0.295	0.295	0.290	0.295	0.295	2,032,000
2022-07-27	0.295	0.295	0.290	0.295	0.295	3,716,000
2022-07-26	0.295	0.295	0.295	0.295	0.295	491,200
2022-07-25	0.300	0.300	0.290	0.300	0.300	3,846,000
2022-07-22	0.300	0.300	0.295	0.300	0.300	758,600
2022-07-21	0.295	0.300	0.295	0.300	0.300	1,363,400
2022-07-20	0.300	0.305	0.295	0.300	0.300	2,750,000
2022-07-19	0.300	0.305	0.295	0.300	0.300	1,535,000
2022-07-18	0.300	0.310	0.295	0.305	0.305	5,078,400
2022-07-15	0.300	0.305	0.295	0.300	0.300	2,452,600
2022-07-14	0.305	0.305	0.295	0.305	0.305	3,079,000
2022-07-13	0.300	0.305	0.295	0.305	0.305	4,237,000
2022-07-12	0.295	0.300	0.290	0.300	0.300	4,634,000
2022-07-11	0.300	0.300	0.295	0.300	0.300	2,311,400
2022-07-08	0.300	0.300	0.295	0.300	0.300	1,017,400
2022-07-07	0.305	0.305	0.295	0.300	0.300	2,852,200
2022-07-06	0.300	0.305	0.300	0.305	0.305	9,872,844
2022-07-05	0.305	0.305	0.300	0.305	0.305	5,031,800
2022-07-04	0.300	0.305	0.300	0.305	0.305	1,886,973
2022-06-30	0.305	0.310	0.300	0.310	0.310	8,037,600
2022-06-29	0.310	0.315	0.305	0.310	0.310	3,754,000
2022-06-28	0.310	0.315	0.305	0.310	0.310	9,716,000
2022-06-27	0.305	0.315	0.305	0.310	0.310	11,435,000
2022-06-24	0.300	0.310	0.300	0.305	0.305	8,038,000
2022-06-23	0.300	0.305	0.300	0.305	0.305	3,946,600
2022-06-22	0.310	0.310	0.300	0.300	0.300	8,150,000
2022-06-21	0.300	0.310	0.300	0.310	0.310	5,408,000
2022-06-20	0.300	0.310	0.300	0.300	0.300	4,018,000
2022-06-17	0.305	0.305	0.300	0.300	0.300	4,552,600
2022-06-16	0.305	0.315	0.300	0.300	0.300	14,278,200
2022-06-15	0.295	0.305	0.295	0.305	0.305	7,950,000
2022-06-14	0.300	0.305	0.295	0.295	0.295	10,086,000
2022-06-13	0.315	0.315	0.300	0.305	0.305	4,072,600
2022-06-10	0.310	0.315	0.305	0.315	0.315	4,606,000
2022-06-09	0.315	0.320	0.310	0.315	0.315	3,766,400
2022-06-08	0.305	0.325	0.295	0.315	0.315	26,715,600
2022-06-07	0.305	0.305	0.295	0.300	0.300	12,362,000
2022-06-06	0.315	0.315	0.300	0.305	0.305	11,318,600
2022-06-02	0.315	0.325	0.310	0.310	0.310	6,452,000
2022-06-01	0.305	0.330	0.300	0.320	0.320	43,892,398
2022-05-31	0.305	0.305	0.300	0.305	0.305	5,083,000

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.