China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.037	0.038	0.035	0.035	0.035	15,835,250
2023-02-21	0.039	0.040	0.037	0.038	0.038	15,565,000
2023-02-20	0.040	0.040	0.039	0.039	0.039	5,420,000
2023-02-17	0.040	0.041	0.039	0.040	0.040	7,005,000
2023-02-16	0.039	0.041	0.039	0.040	0.040	5,925,000
2023-02-15	0.041	0.041	0.039	0.040	0.040	18,145,000
2023-02-14	0.041	0.043	0.040	0.042	0.042	14,200,000
2023-02-13	0.040	0.042	0.040	0.041	0.041	6,830,000
2023-02-10	0.040	0.040	0.038	0.040	0.040	4,615,000
2023-02-09	0.040	0.041	0.039	0.040	0.040	7,400,000
2023-02-08	0.040	0.042	0.040	0.041	0.041	18,605,000
2023-02-07	0.041	0.041	0.040	0.041	0.041	7,661,793
2023-02-06	0.039	0.042	0.039	0.041	0.041	26,395,000
2023-02-03	0.040	0.042	0.039	0.040	0.040	28,458,500
2023-02-02	0.038	0.046	0.038	0.040	0.040	211,575,016
2023-02-01	0.037	0.039	0.037	0.038	0.038	7,138,000
2023-01-31	0.039	0.039	0.037	0.038	0.038	19,718,000
2023-01-30	0.038	0.039	0.037	0.038	0.038	15,105,000
2023-01-27	0.035	0.039	0.035	0.038	0.038	28,845,000
2023-01-26	0.036	0.037	0.035	0.036	0.036	5,335,000
2023-01-20	0.035	0.036	0.035	0.036	0.036	5,910,000
2023-01-19	0.034	0.036	0.034	0.036	0.036	3,070,000
2023-01-18	0.034	0.035	0.034	0.035	0.035	1,722,500
2023-01-17	0.034	0.035	0.034	0.034	0.034	4,474,727
2023-01-16	0.035	0.036	0.034	0.035	0.035	8,340,000
2023-01-13	0.033	0.035	0.033	0.035	0.035	4,365,000
2023-01-12	0.036	0.036	0.033	0.035	0.035	13,355,000
2023-01-11	0.035	0.037	0.035	0.036	0.036	13,540,000
2023-01-10	0.036	0.037	0.036	0.036	0.036	4,065,000
2023-01-09	0.037	0.037	0.035	0.037	0.037	17,530,000
2023-01-06	0.034	0.036	0.034	0.036	0.036	8,140,000
2023-01-05	0.036	0.036	0.034	0.035	0.035	4,220,000
2023-01-04	0.032	0.036	0.032	0.036	0.036	8,810,000
2023-01-03	0.032	0.033	0.031	0.032	0.032	11,750,000
2022-12-30	0.032	0.033	0.031	0.033	0.033	3,350,000
2022-12-29	0.032	0.032	0.031	0.032	0.032	8,435,000
2022-12-28	0.033	0.033	0.031	0.032	0.032	19,750,000
2022-12-23	0.033	0.034	0.032	0.033	0.033	30,735,000
2022-12-22	0.036	0.036	0.033	0.035	0.035	18,880,000
2022-12-21	0.035	0.036	0.035	0.036	0.036	815,000
2022-12-20	0.036	0.036	0.035	0.036	0.036	7,460,000
2022-12-19	0.037	0.037	0.036	0.036	0.036	8,440,000
2022-12-16	0.036	0.038	0.036	0.037	0.037	12,560,000
2022-12-15	0.037	0.038	0.036	0.038	0.038	4,890,000
2022-12-14	0.036	0.038	0.036	0.037	0.037	7,640,000
2022-12-13	0.039	0.039	0.037	0.038	0.038	10,850,000
2022-12-12	0.037	0.039	0.037	0.039	0.039	15,830,000
2022-12-09	0.037	0.037	0.035	0.037	0.037	15,420,000
2022-12-08	0.038	0.038	0.035	0.037	0.037	23,450,000
2022-12-07	0.037	0.038	0.036	0.038	0.038	22,530,000
2022-12-06	0.038	0.038	0.037	0.038	0.038	7,710,000
2022-12-05	0.039	0.039	0.036	0.038	0.038	16,895,000
2022-12-02	0.040	0.040	0.038	0.038	0.038	7,880,000
2022-12-01	0.039	0.041	0.038	0.040	0.040	19,615,000
2022-11-30	0.038	0.039	0.038	0.038	0.038	22,620,000
2022-11-29	0.038	0.041	0.038	0.038	0.038	24,455,000
2022-11-28	0.037	0.038	0.035	0.037	0.037	26,520,000
2022-11-25	0.040	0.040	0.036	0.039	0.039	26,175,000
2022-11-24	0.043	0.043	0.039	0.040	0.040	18,150,000
2022-11-23	0.039	0.044	0.036	0.040	0.040	41,045,000

← NewerPage 16 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.