China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.043	0.046	0.036	0.038	0.038	71,840,000
2022-11-21	0.043	0.050	0.041	0.044	0.044	142,755,016
2022-11-18	0.030	0.045	0.030	0.043	0.043	237,888,891
2022-11-17	0.030	0.031	0.028	0.031	0.031	30,040,000
2022-11-16	0.027	0.030	0.027	0.030	0.030	44,215,000
2022-11-15	0.025	0.027	0.024	0.026	0.026	61,990,000
2022-11-14	0.025	0.026	0.024	0.025	0.025	30,287,680
2022-11-11	0.024	0.026	0.024	0.025	0.025	26,765,020
2022-11-10	0.023	0.024	0.023	0.024	0.024	1,400,000
2022-11-09	0.024	0.024	0.023	0.024	0.024	1,145,000
2022-11-08	0.023	0.024	0.023	0.024	0.024	1,490,000
2022-11-07	0.023	0.025	0.022	0.023	0.023	8,975,000
2022-11-04	0.022	0.024	0.022	0.023	0.023	10,015,000
2022-11-03	0.022	0.023	0.022	0.023	0.023	2,410,000
2022-11-02	0.022	0.023	0.022	0.023	0.023	1,900,000
2022-11-01	0.022	0.023	0.022	0.023	0.023	5,675,000
2022-10-31	0.023	0.023	0.022	0.023	0.023	1,925,000
2022-10-28	0.023	0.024	0.022	0.023	0.023	4,725,000
2022-10-27	0.023	0.024	0.023	0.023	0.023	2,360,000
2022-10-26	0.023	0.023	0.022	0.022	0.022	5,890,000
2022-10-25	0.021	0.023	0.021	0.023	0.023	3,025,297
2022-10-24	0.023	0.023	0.021	0.023	0.023	19,060,000
2022-10-21	0.024	0.024	0.023	0.024	0.024	3,020,000
2022-10-20	0.022	0.024	0.022	0.024	0.024	1,520,000
2022-10-19	0.023	0.024	0.023	0.024	0.024	5,535,000
2022-10-18	0.024	0.024	0.023	0.024	0.024	2,410,000
2022-10-17	0.023	0.024	0.023	0.024	0.024	4,155,000
2022-10-14	0.023	0.024	0.023	0.024	0.024	1,705,000
2022-10-13	0.023	0.024	0.022	0.024	0.024	14,015,000
2022-10-12	0.023	0.024	0.023	0.023	0.023	5,770,000
2022-10-11	0.023	0.024	0.023	0.023	0.023	3,100,000
2022-10-10	0.025	0.025	0.024	0.024	0.024	4,570,000
2022-10-07	0.025	0.026	0.024	0.025	0.025	4,275,000
2022-10-06	0.025	0.026	0.025	0.026	0.026	2,875,000
2022-10-05	0.025	0.026	0.025	0.026	0.026	4,140,000
2022-10-03	0.024	0.026	0.024	0.026	0.026	6,655,000
2022-09-30	0.024	0.026	0.024	0.026	0.026	6,230,000
2022-09-29	0.025	0.025	0.023	0.025	0.025	6,715,000
2022-09-28	0.026	0.026	0.024	0.024	0.024	13,735,000
2022-09-27	0.027	0.027	0.026	0.026	0.026	7,155,000
2022-09-26	0.027	0.028	0.025	0.027	0.027	21,252,500
2022-09-23	0.028	0.029	0.027	0.028	0.028	3,630,000
2022-09-22	0.027	0.028	0.026	0.027	0.027	6,511,250
2022-09-21	0.028	0.028	0.026	0.027	0.027	5,870,165
2022-09-20	0.028	0.029	0.027	0.028	0.028	5,790,000
2022-09-19	0.028	0.029	0.028	0.029	0.029	2,385,701
2022-09-16	0.028	0.029	0.028	0.029	0.029	2,225,000
2022-09-15	0.029	0.029	0.028	0.029	0.029	3,640,000
2022-09-14	0.028	0.029	0.028	0.029	0.029	3,270,000
2022-09-13	0.029	0.030	0.028	0.029	0.029	5,465,000
2022-09-09	0.028	0.030	0.028	0.030	0.030	8,892,944
2022-09-08	0.028	0.029	0.028	0.029	0.029	2,600,000
2022-09-07	0.028	0.029	0.028	0.029	0.029	9,095,000
2022-09-06	0.029	0.029	0.028	0.029	0.029	4,080,000
2022-09-05	0.029	0.030	0.028	0.030	0.030	16,320,070
2022-09-02	0.030	0.030	0.028	0.030	0.030	19,415,000
2022-09-01	0.029	0.030	0.029	0.030	0.030	965,000
2022-08-31	0.030	0.031	0.029	0.031	0.031	2,900,000
2022-08-30	0.031	0.031	0.030	0.031	0.031	11,090,000
2022-08-29	0.029	0.032	0.029	0.031	0.031	17,175,000

← NewerPage 17 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.