China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.027	0.028	0.027	0.027	0.027	6,635,000
2024-02-14	0.028	0.028	0.027	0.028	0.028	1,170,000
2024-02-09	0.027	0.028	0.027	0.028	0.028	615,000
2024-02-08	0.028	0.029	0.027	0.027	0.027	5,410,000
2024-02-07	0.028	0.029	0.028	0.029	0.029	660,000
2024-02-06	0.028	0.029	0.027	0.029	0.029	14,211,040
2024-02-05	0.029	0.029	0.028	0.029	0.029	3,525,000
2024-02-02	0.028	0.030	0.028	0.029	0.029	6,686,875
2024-02-01	0.029	0.030	0.029	0.029	0.029	100,810,492
2024-01-31	0.029	0.029	0.028	0.029	0.029	4,560,000
2024-01-30	0.029	0.029	0.028	0.029	0.029	9,668,160
2024-01-29	0.030	0.030	0.029	0.029	0.029	3,035,000
2024-01-26	0.030	0.030	0.029	0.030	0.030	6,310,000
2024-01-25	0.029	0.030	0.029	0.030	0.030	8,190,000
2024-01-24	0.029	0.030	0.029	0.029	0.029	3,685,000
2024-01-23	0.029	0.029	0.028	0.029	0.029	7,420,000
2024-01-22	0.029	0.029	0.028	0.029	0.029	9,885,000
2024-01-19	0.028	0.029	0.028	0.029	0.029	1,420,000
2024-01-18	0.029	0.030	0.029	0.030	0.030	2,625,000
2024-01-17	0.029	0.030	0.028	0.030	0.030	24,755,000
2024-01-16	0.029	0.029	0.028	0.029	0.029	3,507,500
2024-01-15	0.029	0.030	0.029	0.029	0.029	4,030,000
2024-01-12	0.029	0.030	0.029	0.029	0.029	4,155,000
2024-01-11	0.029	0.030	0.028	0.029	0.029	22,760,289
2024-01-10	0.029	0.030	0.028	0.028	0.028	6,640,000
2024-01-09	0.029	0.030	0.029	0.029	0.029	2,380,000
2024-01-08	0.029	0.030	0.029	0.029	0.029	6,655,000
2024-01-05	0.029	0.030	0.029	0.030	0.030	2,415,164
2024-01-04	0.029	0.030	0.029	0.029	0.029	2,285,000
2024-01-03	0.029	0.030	0.029	0.030	0.030	890,000
2024-01-02	0.029	0.030	0.029	0.029	0.029	4,035,000
2023-12-29	0.029	0.030	0.029	0.029	0.029	3,675,891
2023-12-28	0.030	0.031	0.028	0.029	0.029	12,530,000
2023-12-27	0.029	0.030	0.028	0.030	0.030	3,770,000
2023-12-22	0.029	0.029	0.028	0.028	0.028	3,855,000
2023-12-21	0.029	0.029	0.028	0.029	0.029	7,470,000
2023-12-20	0.028	0.029	0.028	0.028	0.028	4,312,500
2023-12-19	0.029	0.030	0.027	0.028	0.028	22,620,000
2023-12-18	0.029	0.030	0.027	0.029	0.029	66,553,359
2023-12-15	0.030	0.030	0.029	0.030	0.030	7,315,000
2023-12-14	0.029	0.030	0.028	0.029	0.029	112,655,000
2023-12-13	0.028	0.029	0.027	0.029	0.029	25,845,000
2023-12-12	0.028	0.030	0.028	0.029	0.029	11,086,250
2023-12-11	0.026	0.032	0.026	0.029	0.029	82,337,508
2023-12-08	0.026	0.026	0.025	0.025	0.025	3,315,000
2023-12-07	0.026	0.026	0.025	0.026	0.026	6,500,000
2023-12-06	0.025	0.026	0.025	0.025	0.025	4,595,000
2023-12-05	0.025	0.026	0.025	0.026	0.026	16,711,801
2023-12-04	0.025	0.026	0.025	0.026	0.026	2,385,000
2023-12-01	0.026	0.026	0.024	0.026	0.026	35,880,000
2023-11-30	0.027	0.027	0.025	0.025	0.025	13,340,000
2023-11-29	0.028	0.029	0.026	0.027	0.027	30,045,000
2023-11-28	0.029	0.030	0.028	0.029	0.029	615,000
2023-11-27	0.030	0.030	0.028	0.030	0.030	53,895,000
2023-11-24	0.030	0.032	0.030	0.031	0.031	9,115,000
2023-11-23	0.029	0.030	0.029	0.029	0.029	635,000
2023-11-22	0.030	0.030	0.029	0.029	0.029	9,485,000
2023-11-21	0.030	0.031	0.029	0.031	0.031	9,870,000
2023-11-20	0.029	0.030	0.029	0.030	0.030	2,527,600
2023-11-17	0.029	0.030	0.028	0.030	0.030	15,825,000

← NewerPage 12 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.