China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.027	0.027	0.025	0.027	0.027	14,890,000
2024-05-14	0.026	0.027	0.025	0.027	0.027	12,365,000
2024-05-13	0.027	0.027	0.024	0.026	0.026	99,990,000
2024-05-10	0.028	0.028	0.026	0.027	0.027	7,897,500
2024-05-09	0.026	0.028	0.026	0.027	0.027	3,335,000
2024-05-08	0.027	0.028	0.027	0.028	0.028	6,905,000
2024-05-07	0.027	0.028	0.027	0.027	0.027	2,435,000
2024-05-06	0.028	0.028	0.027	0.028	0.028	40,440,000
2024-05-03	0.028	0.029	0.027	0.029	0.029	11,836,080
2024-05-02	0.027	0.028	0.027	0.028	0.028	9,306,403
2024-04-30	0.028	0.028	0.027	0.028	0.028	5,975,000
2024-04-29	0.028	0.028	0.027	0.028	0.028	9,515,000
2024-04-26	0.026	0.028	0.026	0.028	0.028	6,315,000
2024-04-25	0.026	0.028	0.026	0.028	0.028	1,022,500
2024-04-24	0.027	0.028	0.027	0.028	0.028	1,075,000
2024-04-23	0.026	0.027	0.026	0.027	0.027	329,500
2024-04-22	0.026	0.028	0.026	0.028	0.028	2,944,686
2024-04-19	0.027	0.027	0.026	0.027	0.027	6,390,000
2024-04-18	0.027	0.028	0.027	0.027	0.027	4,860,000
2024-04-17	0.028	0.028	0.027	0.028	0.028	4,950,000
2024-04-16	0.028	0.028	0.027	0.027	0.027	2,890,000
2024-04-15	0.027	0.028	0.027	0.028	0.028	12,530,000
2024-04-12	0.028	0.029	0.027	0.029	0.029	6,177,107
2024-04-11	0.028	0.028	0.028	0.028	0.028	3,760,000
2024-04-10	0.027	0.028	0.026	0.028	0.028	5,240,000
2024-04-09	0.027	0.027	0.026	0.027	0.027	5,150,000
2024-04-08	0.027	0.028	0.026	0.027	0.027	25,150,930
2024-04-05	0.028	0.028	0.027	0.027	0.027	2,829,752
2024-04-03	0.027	0.028	0.027	0.028	0.028	4,965,000
2024-04-02	0.027	0.029	0.027	0.028	0.028	4,385,000
2024-03-28	0.027	0.028	0.027	0.028	0.028	1,745,023
2024-03-27	0.027	0.029	0.027	0.027	0.027	6,847,126
2024-03-26	0.027	0.028	0.027	0.027	0.027	3,485,000
2024-03-25	0.028	0.028	0.027	0.027	0.027	3,995,000
2024-03-22	0.027	0.028	0.027	0.028	0.028	5,765,000
2024-03-21	0.027	0.029	0.027	0.028	0.028	4,520,000
2024-03-20	0.027	0.028	0.027	0.027	0.027	1,650,000
2024-03-19	0.028	0.029	0.028	0.028	0.028	3,015,000
2024-03-18	0.027	0.029	0.027	0.029	0.029	4,970,000
2024-03-15	0.028	0.028	0.027	0.027	0.027	3,346,637
2024-03-14	0.028	0.029	0.028	0.028	0.028	3,665,000
2024-03-13	0.028	0.029	0.028	0.029	0.029	4,805,000
2024-03-12	0.027	0.029	0.027	0.028	0.028	8,802,500
2024-03-11	0.028	0.028	0.027	0.027	0.027	3,413,641
2024-03-08	0.028	0.029	0.026	0.028	0.028	12,885,000
2024-03-07	0.028	0.029	0.027	0.028	0.028	8,075,047
2024-03-06	0.027	0.028	0.026	0.028	0.028	3,685,000
2024-03-05	0.028	0.028	0.027	0.027	0.027	4,222,500
2024-03-04	0.028	0.029	0.028	0.028	0.028	1,792,500
2024-03-01	0.027	0.029	0.027	0.028	0.028	6,570,000
2024-02-29	0.029	0.029	0.026	0.028	0.028	39,105,000
2024-02-28	0.030	0.031	0.029	0.029	0.029	9,670,000
2024-02-27	0.031	0.032	0.029	0.030	0.030	27,495,000
2024-02-26	0.026	0.032	0.026	0.032	0.032	460,510,031
2024-02-23	0.027	0.027	0.026	0.026	0.026	6,015,000
2024-02-22	0.026	0.027	0.026	0.027	0.027	5,075,000
2024-02-21	0.026	0.027	0.026	0.027	0.027	1,580,000
2024-02-20	0.027	0.027	0.026	0.026	0.026	24,233,971
2024-02-19	0.028	0.029	0.027	0.028	0.028	6,635,000
2024-02-16	0.027	0.028	0.027	0.027	0.027	4,110,000

← NewerPage 11 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.