China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.038	0.039	0.037	0.037	0.037	8,085,000
2023-05-22	0.037	0.039	0.037	0.038	0.038	5,195,000
2023-05-19	0.038	0.038	0.037	0.037	0.037	11,980,000
2023-05-18	0.038	0.039	0.037	0.037	0.037	16,225,000
2023-05-17	0.039	0.040	0.037	0.037	0.037	13,680,000
2023-05-16	0.040	0.041	0.039	0.040	0.040	2,323,000
2023-05-15	0.040	0.041	0.040	0.040	0.040	5,030,000
2023-05-12	0.042	0.042	0.040	0.040	0.040	17,092,500
2023-05-11	0.042	0.042	0.041	0.042	0.042	9,185,000
2023-05-10	0.042	0.043	0.041	0.041	0.041	25,485,000
2023-05-09	0.041	0.043	0.040	0.042	0.042	38,040,000
2023-05-08	0.040	0.041	0.039	0.040	0.040	11,315,000
2023-05-05	0.039	0.040	0.038	0.039	0.039	5,617,338
2023-05-04	0.038	0.039	0.038	0.039	0.039	6,005,000
2023-05-03	0.039	0.039	0.038	0.038	0.038	11,617,550
2023-05-02	0.038	0.039	0.038	0.039	0.039	7,480,035
2023-04-28	0.038	0.039	0.037	0.038	0.038	9,392,500
2023-04-27	0.039	0.039	0.037	0.038	0.038	9,585,000
2023-04-26	0.037	0.039	0.037	0.039	0.039	5,126,000
2023-04-25	0.037	0.040	0.037	0.038	0.038	16,400,000
2023-04-24	0.039	0.040	0.037	0.037	0.037	16,460,000
2023-04-21	0.040	0.040	0.038	0.039	0.039	13,685,000
2023-04-20	0.037	0.040	0.037	0.039	0.039	16,640,000
2023-04-19	0.038	0.038	0.036	0.037	0.037	6,415,000
2023-04-18	0.037	0.037	0.036	0.037	0.037	6,845,000
2023-04-17	0.036	0.038	0.036	0.037	0.037	10,680,000
2023-04-14	0.036	0.037	0.036	0.036	0.036	7,850,000
2023-04-13	0.035	0.036	0.035	0.036	0.036	9,115,000
2023-04-12	0.036	0.036	0.035	0.035	0.035	7,970,000
2023-04-11	0.037	0.037	0.036	0.036	0.036	6,412,500
2023-04-06	0.037	0.037	0.036	0.037	0.037	4,285,000
2023-04-04	0.036	0.038	0.036	0.038	0.038	4,136,169
2023-04-03	0.038	0.038	0.037	0.038	0.038	6,005,625
2023-03-31	0.035	0.037	0.035	0.037	0.037	8,915,000
2023-03-30	0.036	0.036	0.035	0.036	0.036	6,692,547
2023-03-29	0.036	0.037	0.036	0.036	0.036	3,460,000
2023-03-28	0.036	0.037	0.035	0.036	0.036	3,980,000
2023-03-27	0.036	0.037	0.035	0.036	0.036	14,910,000
2023-03-24	0.036	0.037	0.036	0.037	0.037	6,785,000
2023-03-23	0.035	0.036	0.035	0.036	0.036	2,985,000
2023-03-22	0.035	0.036	0.035	0.036	0.036	4,752,509
2023-03-21	0.036	0.036	0.035	0.036	0.036	12,472,940
2023-03-20	0.035	0.036	0.035	0.035	0.035	2,490,000
2023-03-17	0.035	0.037	0.035	0.036	0.036	4,476,875
2023-03-16	0.034	0.036	0.034	0.036	0.036	5,280,000
2023-03-15	0.035	0.036	0.034	0.036	0.036	9,747,500
2023-03-14	0.035	0.036	0.034	0.035	0.035	17,005,000
2023-03-13	0.035	0.037	0.034	0.036	0.036	19,550,000
2023-03-10	0.034	0.035	0.034	0.035	0.035	11,257,960
2023-03-09	0.034	0.036	0.034	0.036	0.036	8,570,000
2023-03-08	0.036	0.037	0.034	0.034	0.034	10,415,000
2023-03-07	0.037	0.037	0.036	0.036	0.036	6,105,000
2023-03-06	0.036	0.037	0.036	0.036	0.036	1,795,000
2023-03-03	0.037	0.037	0.036	0.036	0.036	5,535,000
2023-03-02	0.037	0.037	0.036	0.037	0.037	4,167,500
2023-03-01	0.036	0.037	0.035	0.037	0.037	3,990,000
2023-02-28	0.036	0.037	0.035	0.035	0.035	3,395,000
2023-02-27	0.035	0.037	0.035	0.036	0.036	9,650,000
2023-02-24	0.036	0.037	0.035	0.035	0.035	13,098,500
2023-02-23	0.035	0.037	0.035	0.037	0.037	7,560,000

← NewerPage 15 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.