China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.023	0.024	0.023	0.024	0.024	3,915,000
2024-08-09	0.024	0.024	0.023	0.024	0.024	8,005,000
2024-08-08	0.023	0.024	0.022	0.024	0.024	9,630,000
2024-08-07	0.023	0.023	0.022	0.023	0.023	3,760,000
2024-08-06	0.023	0.024	0.022	0.023	0.023	6,785,000
2024-08-05	0.023	0.024	0.023	0.024	0.024	7,235,000
2024-08-02	0.023	0.024	0.023	0.024	0.024	3,290,000
2024-08-01	0.023	0.024	0.023	0.024	0.024	690,000
2024-07-31	0.023	0.024	0.023	0.024	0.024	2,515,000
2024-07-30	0.023	0.024	0.023	0.024	0.024	2,555,000
2024-07-29	0.023	0.024	0.022	0.024	0.024	18,908,750
2024-07-26	0.022	0.023	0.022	0.023	0.023	2,720,000
2024-07-25	0.023	0.023	0.022	0.023	0.023	3,185,000
2024-07-24	0.023	0.024	0.023	0.024	0.024	1,740,093
2024-07-23	0.023	0.024	0.023	0.024	0.024	2,078,000
2024-07-22	0.023	0.024	0.022	0.024	0.024	2,315,000
2024-07-19	0.024	0.024	0.023	0.024	0.024	2,785,000
2024-07-18	0.023	0.024	0.023	0.024	0.024	5,825,000
2024-07-17	0.023	0.024	0.022	0.024	0.024	5,296,054
2024-07-16	0.023	0.024	0.023	0.024	0.024	695,000
2024-07-15	0.024	0.024	0.023	0.024	0.024	2,575,000
2024-07-12	0.022	0.024	0.022	0.024	0.024	1,215,002
2024-07-11	0.023	0.024	0.022	0.024	0.024	4,572,500
2024-07-10	0.023	0.024	0.023	0.023	0.023	4,397,523
2024-07-09	0.022	0.023	0.022	0.023	0.023	3,075,000
2024-07-08	0.024	0.024	0.023	0.023	0.023	3,810,000
2024-07-05	0.025	0.025	0.023	0.023	0.023	8,980,000
2024-07-04	0.024	0.025	0.024	0.025	0.025	1,370,000
2024-07-03	0.023	0.025	0.023	0.025	0.025	17,735,000
2024-07-02	0.023	0.024	0.023	0.023	0.023	4,985,000
2024-06-28	0.023	0.024	0.022	0.023	0.023	11,700,000
2024-06-27	0.023	0.023	0.022	0.023	0.023	3,112,500
2024-06-26	0.023	0.023	0.022	0.023	0.023	5,651,250
2024-06-25	0.023	0.023	0.022	0.022	0.022	1,960,000
2024-06-24	0.022	0.023	0.022	0.022	0.022	2,590,000
2024-06-21	0.022	0.023	0.021	0.022	0.022	21,170,000
2024-06-20	0.024	0.024	0.022	0.023	0.023	31,835,000
2024-06-19	0.024	0.024	0.023	0.024	0.024	15,905,000
2024-06-18	0.024	0.024	0.024	0.024	0.024	4,379,500
2024-06-17	0.026	0.026	0.024	0.024	0.024	46,305,000
2024-06-14	0.025	0.026	0.024	0.026	0.026	21,380,000
2024-06-13	0.024	0.025	0.024	0.025	0.025	4,595,000
2024-06-12	0.025	0.025	0.024	0.024	0.024	8,935,000
2024-06-11	0.025	0.025	0.024	0.025	0.025	13,535,000
2024-06-07	0.025	0.026	0.024	0.025	0.025	14,590,000
2024-06-06	0.025	0.026	0.024	0.025	0.025	19,285,090
2024-06-05	0.026	0.026	0.024	0.025	0.025	43,405,000
2024-06-04	0.026	0.026	0.025	0.026	0.026	11,140,000
2024-06-03	0.027	0.027	0.025	0.026	0.026	3,020,000
2024-05-31	0.026	0.027	0.025	0.027	0.027	12,890,000
2024-05-30	0.025	0.027	0.025	0.026	0.026	23,375,000
2024-05-29	0.026	0.026	0.025	0.026	0.026	15,045,000
2024-05-28	0.025	0.027	0.025	0.026	0.026	4,565,000
2024-05-27	0.026	0.026	0.025	0.026	0.026	10,865,000
2024-05-24	0.026	0.027	0.026	0.027	0.027	9,765,000
2024-05-23	0.025	0.027	0.025	0.027	0.027	19,155,000
2024-05-22	0.025	0.027	0.025	0.027	0.027	6,177,652
2024-05-21	0.026	0.027	0.026	0.027	0.027	7,045,000
2024-05-20	0.027	0.027	0.024	0.027	0.027	80,425,000
2024-05-17	0.026	0.027	0.026	0.027	0.027	17,375,000

← NewerPage 10 of 21 · 1,229 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.