Crazy Sports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.300	0.305	0.300	0.305	0.305	5,800,000
2022-05-27	0.300	0.305	0.295	0.300	0.300	2,920,000
2022-05-26	0.295	0.300	0.290	0.295	0.295	4,652,400
2022-05-25	0.290	0.295	0.290	0.295	0.295	2,734,400
2022-05-24	0.300	0.300	0.295	0.295	0.295	1,820,000
2022-05-23	0.300	0.300	0.295	0.300	0.300	1,458,000
2022-05-20	0.305	0.305	0.295	0.300	0.300	5,046,000
2022-05-19	0.300	0.305	0.295	0.300	0.300	2,154,000
2022-05-18	0.305	0.305	0.300	0.305	0.305	844,000
2022-05-17	0.300	0.305	0.295	0.305	0.305	5,469,000
2022-05-16	0.300	0.300	0.295	0.295	0.295	2,119,000
2022-05-13	0.295	0.305	0.295	0.300	0.300	6,985,400
2022-05-12	0.300	0.305	0.295	0.295	0.295	6,711,000
2022-05-11	0.300	0.305	0.300	0.305	0.305	3,767,400
2022-05-10	0.310	0.310	0.300	0.305	0.305	10,310,000
2022-05-06	0.305	0.325	0.305	0.315	0.315	16,520,000
2022-05-05	0.310	0.320	0.305	0.315	0.315	11,265,600
2022-05-04	0.305	0.310	0.300	0.310	0.310	2,456,800
2022-05-03	0.315	0.315	0.300	0.310	0.310	6,035,000
2022-04-29	0.315	0.320	0.310	0.315	0.315	11,652,400
2022-04-28	0.305	0.315	0.300	0.315	0.315	8,558,000
2022-04-27	0.300	0.305	0.295	0.305	0.305	5,240,000
2022-04-26	0.300	0.350	0.300	0.305	0.305	22,112,199
2022-04-25	0.310	0.315	0.295	0.300	0.300	8,886,000
2022-04-22	0.305	0.320	0.300	0.315	0.315	7,632,400
2022-04-21	0.305	0.310	0.300	0.305	0.305	3,768,800
2022-04-20	0.305	0.310	0.305	0.305	0.305	2,799,000
2022-04-19	0.315	0.315	0.305	0.310	0.310	1,911,400
2022-04-14	0.310	0.315	0.310	0.315	0.315	3,694,000
2022-04-13	0.315	0.320	0.305	0.315	0.315	13,830,000
2022-04-12	0.315	0.315	0.305	0.315	0.315	7,547,800
2022-04-11	0.320	0.325	0.310	0.310	0.310	6,421,000
2022-04-08	0.330	0.330	0.320	0.330	0.330	4,746,000
2022-04-07	0.320	0.345	0.320	0.325	0.325	7,376,000
2022-04-06	0.335	0.335	0.320	0.325	0.325	4,883,800
2022-04-04	0.335	0.340	0.330	0.335	0.335	3,690,800
2022-04-01	0.330	0.335	0.320	0.335	0.335	3,930,400
2022-03-31	0.340	0.340	0.330	0.335	0.335	6,259,200
2022-03-30	0.340	0.345	0.335	0.340	0.340	7,933,000
2022-03-29	0.335	0.340	0.330	0.335	0.335	7,509,230
2022-03-28	0.370	0.375	0.335	0.335	0.335	26,762,000
2022-03-25	0.360	0.365	0.345	0.360	0.360	13,950,600
2022-03-24	0.345	0.365	0.340	0.360	0.360	16,886,000
2022-03-23	0.345	0.350	0.340	0.345	0.345	10,581,000
2022-03-22	0.320	0.350	0.320	0.340	0.340	22,516,600
2022-03-21	0.320	0.325	0.310	0.320	0.320	8,887,000
2022-03-18	0.305	0.330	0.300	0.315	0.315	22,050,900
2022-03-17	0.320	0.320	0.300	0.305	0.305	19,352,000
2022-03-16	0.295	0.310	0.295	0.305	0.305	11,579,600
2022-03-15	0.300	0.330	0.280	0.285	0.285	23,604,199
2022-03-14	0.330	0.330	0.295	0.300	0.300	18,852,199
2022-03-11	0.330	0.330	0.315	0.330	0.330	7,846,000
2022-03-10	0.340	0.345	0.330	0.335	0.335	2,814,000
2022-03-09	0.320	0.350	0.320	0.330	0.330	8,862,000
2022-03-08	0.330	0.335	0.315	0.320	0.320	9,020,000
2022-03-07	0.335	0.335	0.320	0.330	0.330	10,120,800
2022-03-04	0.345	0.350	0.340	0.345	0.345	6,810,600
2022-03-03	0.365	0.365	0.350	0.355	0.355	3,298,400
2022-03-02	0.355	0.360	0.350	0.360	0.360	6,049,618
2022-03-01	0.375	0.380	0.360	0.360	0.360	7,075,400

← NewerPage 19 of 21 · 1,227 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.