Crazy Sports Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.375	0.390	0.360	0.375	0.375	37,598,000
2022-02-25	0.340	0.345	0.330	0.340	0.340	5,071,000
2022-02-24	0.350	0.350	0.330	0.335	0.335	10,022,000
2022-02-23	0.350	0.360	0.350	0.355	0.355	4,638,000
2022-02-22	0.355	0.355	0.345	0.350	0.350	7,216,000
2022-02-21	0.360	0.365	0.355	0.360	0.360	5,105,601
2022-02-18	0.365	0.370	0.365	0.365	0.365	2,443,000
2022-02-17	0.370	0.370	0.365	0.370	0.370	3,821,000
2022-02-16	0.370	0.375	0.365	0.370	0.370	4,944,000
2022-02-15	0.365	0.380	0.365	0.370	0.370	7,433,200
2022-02-14	0.370	0.370	0.360	0.360	0.360	9,080,000
2022-02-11	0.380	0.380	0.365	0.375	0.375	14,255,000
2022-02-10	0.390	0.390	0.375	0.385	0.385	6,227,000
2022-02-09	0.375	0.405	0.375	0.385	0.385	25,188,000
2022-02-08	0.380	0.380	0.365	0.375	0.375	9,214,000
2022-02-07	0.390	0.400	0.365	0.375	0.375	18,825,600
2022-02-04	0.355	0.405	0.355	0.390	0.390	77,783,000
2022-01-31	0.295	0.310	0.295	0.310	0.310	2,511,600
2022-01-28	0.300	0.300	0.295	0.295	0.295	2,108,000
2022-01-27	0.300	0.305	0.295	0.305	0.305	6,962,000
2022-01-26	0.305	0.305	0.300	0.305	0.305	1,314,000
2022-01-25	0.305	0.305	0.300	0.305	0.305	2,930,000
2022-01-24	0.305	0.310	0.305	0.310	0.310	2,750,000
2022-01-21	0.310	0.310	0.300	0.310	0.310	5,534,400
2022-01-20	0.310	0.315	0.305	0.310	0.310	3,293,800
2022-01-19	0.315	0.315	0.300	0.310	0.310	6,300,000
2022-01-18	0.305	0.315	0.305	0.310	0.310	6,349,000
2022-01-17	0.310	0.310	0.300	0.305	0.305	6,614,000
2022-01-14	0.320	0.320	0.300	0.315	0.315	7,927,000
2022-01-13	0.330	0.330	0.315	0.320	0.320	4,109,000
2022-01-12	0.320	0.335	0.320	0.330	0.330	5,783,000
2022-01-11	0.320	0.325	0.315	0.320	0.320	3,555,000
2022-01-10	0.305	0.320	0.305	0.320	0.320	6,279,800
2022-01-07	0.310	0.310	0.305	0.310	0.310	3,131,400
2022-01-06	0.305	0.310	0.300	0.305	0.305	5,834,000
2022-01-05	0.320	0.325	0.295	0.310	0.310	20,604,000
2022-01-04	0.330	0.335	0.320	0.330	0.330	2,246,000
2022-01-03	0.325	0.335	0.320	0.330	0.330	2,828,000
2021-12-31	0.325	0.340	0.325	0.325	0.325	7,810,000
2021-12-30	0.300	0.325	0.300	0.325	0.325	10,356,200
2021-12-29	0.300	0.310	0.300	0.300	0.300	2,754,200
2021-12-28	0.300	0.315	0.300	0.300	0.300	16,268,400
2021-12-24	0.305	0.310	0.300	0.305	0.305	2,418,000
2021-12-23	0.310	0.310	0.300	0.310	0.310	6,004,000
2021-12-22	0.310	0.315	0.310	0.310	0.310	1,580,000
2021-12-21	0.300	0.310	0.300	0.310	0.310	4,583,000
2021-12-20	0.315	0.315	0.300	0.300	0.300	6,331,000
2021-12-17	0.320	0.325	0.310	0.310	0.310	6,800,460
2021-12-16	0.325	0.330	0.320	0.325	0.325	3,627,200
2021-12-15	0.335	0.335	0.315	0.335	0.335	7,649,000
2021-12-14	0.340	0.340	0.330	0.335	0.335	4,081,400
2021-12-13	0.350	0.350	0.340	0.345	0.345	2,355,000
2021-12-10	0.335	0.350	0.330	0.350	0.350	10,277,000
2021-12-09	0.335	0.340	0.330	0.340	0.340	3,404,000
2021-12-08	0.340	0.340	0.330	0.335	0.335	3,141,300
2021-12-07	0.320	0.345	0.310	0.340	0.340	26,629,500
2021-12-06	0.330	0.330	0.310	0.310	0.310	6,937,000
2021-12-03	0.335	0.340	0.325	0.335	0.335	10,222,000
2021-12-02	0.340	0.345	0.330	0.335	0.335	3,146,400
2021-12-01	0.335	0.350	0.335	0.340	0.340	8,599,000

← NewerPage 20 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.