China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.029	0.030	0.028	0.028	0.028	1,910,000
2023-11-15	0.028	0.029	0.028	0.029	0.029	1,627,063
2023-11-14	0.029	0.029	0.029	0.029	0.029	1,230,000
2023-11-13	0.029	0.029	0.028	0.029	0.029	19,835,000
2023-11-10	0.028	0.029	0.028	0.029	0.029	10,660,000
2023-11-09	0.028	0.030	0.028	0.028	0.028	3,435,000
2023-11-08	0.028	0.029	0.028	0.028	0.028	5,355,000
2023-11-07	0.029	0.029	0.028	0.029	0.029	1,800,000
2023-11-06	0.028	0.029	0.027	0.029	0.029	5,470,000
2023-11-03	0.028	0.029	0.028	0.028	0.028	1,750,000
2023-11-02	0.028	0.029	0.028	0.029	0.029	1,480,000
2023-11-01	0.028	0.029	0.027	0.029	0.029	4,290,000
2023-10-31	0.028	0.029	0.028	0.029	0.029	2,665,000
2023-10-30	0.027	0.029	0.027	0.028	0.028	5,985,000
2023-10-27	0.028	0.029	0.027	0.027	0.027	1,690,000
2023-10-26	0.027	0.029	0.027	0.029	0.029	8,592,512
2023-10-25	0.028	0.028	0.027	0.027	0.027	860,000
2023-10-24	0.027	0.029	0.027	0.029	0.029	240,000
2023-10-20	0.028	0.029	0.028	0.028	0.028	1,260,000
2023-10-19	0.028	0.028	0.027	0.028	0.028	3,555,000
2023-10-18	0.027	0.028	0.027	0.027	0.027	3,060,000
2023-10-17	0.027	0.028	0.027	0.027	0.027	1,040,000
2023-10-16	0.028	0.028	0.027	0.028	0.028	880,000
2023-10-13	0.027	0.028	0.027	0.028	0.028	10,065,000
2023-10-12	0.028	0.029	0.027	0.028	0.028	6,072,500
2023-10-11	0.028	0.030	0.028	0.028	0.028	1,265,000
2023-10-10	0.028	0.029	0.028	0.028	0.028	12,710,000
2023-10-09	0.029	0.029	0.027	0.028	0.028	4,735,000
2023-10-06	0.027	0.029	0.026	0.029	0.029	7,970,000
2023-10-05	0.027	0.028	0.027	0.028	0.028	540,000
2023-10-04	0.028	0.028	0.028	0.028	0.028	7,605,000
2023-10-03	0.028	0.028	0.027	0.028	0.028	350,000
2023-09-29	0.028	0.030	0.028	0.029	0.029	155,000
2023-09-28	0.028	0.029	0.027	0.029	0.029	14,164,200
2023-09-27	0.028	0.028	0.026	0.028	0.028	3,030,000
2023-09-26	0.028	0.028	0.026	0.028	0.028	10,375,000
2023-09-25	0.028	0.028	0.027	0.028	0.028	7,045,000
2023-09-22	0.028	0.029	0.028	0.029	0.029	2,165,000
2023-09-21	0.030	0.030	0.028	0.029	0.029	9,085,000
2023-09-20	0.030	0.031	0.029	0.030	0.030	2,670,000
2023-09-19	0.032	0.032	0.030	0.030	0.030	3,530,000
2023-09-18	0.032	0.032	0.030	0.031	0.031	1,100,000
2023-09-15	0.030	0.031	0.029	0.030	0.030	27,855,000
2023-09-14	0.029	0.031	0.029	0.030	0.030	3,505,000
2023-09-13	0.030	0.031	0.029	0.029	0.029	4,575,000
2023-09-12	0.030	0.032	0.030	0.030	0.030	5,520,000
2023-09-11	0.032	0.032	0.030	0.031	0.031	2,325,000
2023-09-07	0.031	0.033	0.030	0.031	0.031	7,440,000
2023-09-06	0.031	0.032	0.030	0.032	0.032	7,355,023
2023-09-05	0.032	0.033	0.030	0.032	0.032	9,365,000
2023-09-04	0.032	0.033	0.031	0.032	0.032	10,148,500
2023-08-31	0.030	0.033	0.030	0.032	0.032	15,715,000
2023-08-30	0.029	0.031	0.028	0.031	0.031	13,810,230
2023-08-29	0.026	0.028	0.025	0.028	0.028	6,861,236
2023-08-28	0.026	0.026	0.024	0.026	0.026	13,195,000
2023-08-25	0.025	0.026	0.025	0.025	0.025	10,270,000
2023-08-24	0.027	0.027	0.026	0.026	0.026	600,000
2023-08-23	0.027	0.027	0.026	0.026	0.026	7,490,000
2023-08-22	0.028	0.028	0.027	0.027	0.027	3,510,000
2023-08-21	0.029	0.029	0.027	0.028	0.028	11,345,460

← NewerPage 13 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.