China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.028	0.029	0.028	0.029	0.029	3,170,000
2023-08-17	0.027	0.028	0.027	0.028	0.028	5,330,000
2023-08-16	0.028	0.028	0.028	0.028	0.028	865,000
2023-08-15	0.028	0.029	0.027	0.027	0.027	11,800,000
2023-08-14	0.029	0.029	0.028	0.029	0.029	5,165,000
2023-08-11	0.030	0.030	0.029	0.029	0.029	10,415,000
2023-08-10	0.030	0.031	0.030	0.030	0.030	9,870,000
2023-08-09	0.031	0.031	0.030	0.031	0.031	9,170,769
2023-08-08	0.031	0.032	0.031	0.031	0.031	3,460,000
2023-08-07	0.031	0.032	0.031	0.032	0.032	4,145,000
2023-08-04	0.032	0.033	0.031	0.032	0.032	9,590,000
2023-08-03	0.033	0.033	0.031	0.032	0.032	5,118,911
2023-08-02	0.033	0.033	0.032	0.033	0.033	2,740,000
2023-08-01	0.032	0.033	0.031	0.032	0.032	5,235,000
2023-07-31	0.032	0.033	0.032	0.033	0.033	11,295,000
2023-07-28	0.032	0.033	0.032	0.032	0.032	8,355,000
2023-07-27	0.032	0.033	0.032	0.032	0.032	8,855,000
2023-07-26	0.033	0.034	0.032	0.033	0.033	7,837,500
2023-07-25	0.034	0.034	0.032	0.033	0.033	12,170,000
2023-07-24	0.034	0.035	0.032	0.033	0.033	14,945,000
2023-07-21	0.034	0.035	0.034	0.035	0.035	4,105,234
2023-07-20	0.035	0.036	0.033	0.034	0.034	12,985,000
2023-07-19	0.034	0.036	0.034	0.035	0.035	2,589,453
2023-07-18	0.036	0.036	0.034	0.035	0.035	3,475,000
2023-07-14	0.035	0.036	0.035	0.035	0.035	4,835,000
2023-07-13	0.035	0.036	0.035	0.035	0.035	5,182,250
2023-07-12	0.035	0.036	0.035	0.035	0.035	2,755,070
2023-07-11	0.036	0.036	0.034	0.035	0.035	10,619,700
2023-07-10	0.036	0.036	0.035	0.035	0.035	4,305,000
2023-07-07	0.035	0.036	0.035	0.035	0.035	11,169,920
2023-07-06	0.035	0.036	0.035	0.035	0.035	18,850,000
2023-07-05	0.035	0.036	0.035	0.035	0.035	10,045,000
2023-07-04	0.036	0.036	0.035	0.035	0.035	3,300,000
2023-07-03	0.035	0.036	0.035	0.036	0.036	7,860,000
2023-06-30	0.035	0.036	0.035	0.035	0.035	7,345,000
2023-06-29	0.036	0.036	0.035	0.036	0.036	2,715,000
2023-06-28	0.036	0.037	0.036	0.036	0.036	3,370,000
2023-06-27	0.037	0.037	0.036	0.036	0.036	3,495,000
2023-06-26	0.035	0.037	0.035	0.037	0.037	175,940,000
2023-06-23	0.036	0.036	0.035	0.035	0.035	5,080,000
2023-06-21	0.037	0.037	0.037	0.037	0.037	2,741,000
2023-06-20	0.035	0.037	0.035	0.037	0.037	6,400,000
2023-06-19	0.037	0.037	0.035	0.036	0.036	1,067,827
2023-06-16	0.036	0.037	0.035	0.036	0.036	2,870,000
2023-06-15	0.036	0.036	0.035	0.036	0.036	4,635,070
2023-06-14	0.035	0.036	0.035	0.036	0.036	2,555,000
2023-06-13	0.035	0.036	0.035	0.036	0.036	3,575,000
2023-06-12	0.036	0.036	0.035	0.035	0.035	1,920,000
2023-06-09	0.036	0.036	0.035	0.035	0.035	1,130,000
2023-06-08	0.035	0.036	0.035	0.036	0.036	9,880,000
2023-06-07	0.036	0.037	0.036	0.037	0.037	1,605,000
2023-06-06	0.035	0.037	0.035	0.036	0.036	6,152,500
2023-06-05	0.037	0.037	0.035	0.036	0.036	2,869,455
2023-06-02	0.035	0.037	0.035	0.035	0.035	8,370,000
2023-06-01	0.036	0.036	0.035	0.035	0.035	4,080,000
2023-05-31	0.035	0.036	0.034	0.035	0.035	14,860,000
2023-05-30	0.035	0.036	0.035	0.035	0.035	4,835,000
2023-05-29	0.036	0.036	0.034	0.036	0.036	5,900,000
2023-05-25	0.036	0.037	0.033	0.036	0.036	38,520,000
2023-05-24	0.037	0.038	0.037	0.037	0.037	9,763,906

← NewerPage 14 of 21 · 1,234 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.