China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.030	0.031	0.029	0.029	0.029	1,095,000
2022-08-25	0.028	0.031	0.028	0.031	0.031	11,000,000
2022-08-24	0.029	0.030	0.029	0.030	0.030	8,186,250
2022-08-23	0.031	0.031	0.029	0.030	0.030	6,430,000
2022-08-22	0.030	0.031	0.030	0.031	0.031	6,055,000
2022-08-19	0.032	0.032	0.030	0.031	0.031	6,780,000
2022-08-18	0.031	0.032	0.031	0.032	0.032	1,498,054
2022-08-17	0.032	0.032	0.031	0.032	0.032	870,585
2022-08-16	0.031	0.032	0.031	0.032	0.032	5,080,000
2022-08-15	0.030	0.032	0.030	0.032	0.032	16,657,500
2022-08-12	0.031	0.032	0.031	0.032	0.032	682,500
2022-08-11	0.030	0.032	0.030	0.032	0.032	4,575,000
2022-08-10	0.033	0.033	0.030	0.031	0.031	10,390,000
2022-08-09	0.032	0.033	0.032	0.033	0.033	1,915,000
2022-08-08	0.031	0.034	0.031	0.033	0.033	13,568,140
2022-08-05	0.031	0.032	0.031	0.032	0.032	3,425,000
2022-08-04	0.031	0.031	0.030	0.031	0.031	4,930,000
2022-08-03	0.030	0.031	0.029	0.031	0.031	14,175,000
2022-08-02	0.030	0.031	0.028	0.030	0.030	36,180,000
2022-08-01	0.032	0.033	0.030	0.031	0.031	13,315,000
2022-07-29	0.034	0.034	0.032	0.033	0.033	11,506,950
2022-07-28	0.034	0.034	0.033	0.034	0.034	1,720,000
2022-07-27	0.033	0.034	0.033	0.034	0.034	4,207,500
2022-07-26	0.033	0.034	0.033	0.034	0.034	2,155,000
2022-07-25	0.034	0.034	0.033	0.034	0.034	1,555,234
2022-07-22	0.033	0.034	0.033	0.034	0.034	2,845,000
2022-07-21	0.033	0.034	0.032	0.034	0.034	5,500,000
2022-07-20	0.034	0.035	0.033	0.034	0.034	10,500,000
2022-07-19	0.034	0.036	0.033	0.034	0.034	17,265,000
2022-07-18	0.033	0.034	0.033	0.034	0.034	5,545,000
2022-07-15	0.034	0.034	0.033	0.034	0.034	3,505,000
2022-07-14	0.035	0.035	0.034	0.034	0.034	3,055,000
2022-07-13	0.035	0.035	0.034	0.035	0.035	6,245,000
2022-07-12	0.035	0.036	0.034	0.035	0.035	5,090,000
2022-07-11	0.035	0.036	0.035	0.036	0.036	10,020,000
2022-07-08	0.036	0.037	0.035	0.036	0.036	4,160,000
2022-07-07	0.036	0.037	0.036	0.036	0.036	3,905,000
2022-07-06	0.036	0.037	0.035	0.037	0.037	6,505,000
2022-07-05	0.037	0.037	0.036	0.037	0.037	4,315,023
2022-07-04	0.037	0.037	0.036	0.037	0.037	4,820,000
2022-06-30	0.038	0.038	0.037	0.037	0.037	5,020,000
2022-06-29	0.038	0.038	0.037	0.038	0.038	7,496,782
2022-06-28	0.038	0.038	0.037	0.038	0.038	5,340,000
2022-06-27	0.039	0.040	0.037	0.038	0.038	7,080,000
2022-06-24	0.038	0.039	0.037	0.039	0.039	13,167,590
2022-06-23	0.038	0.039	0.036	0.038	0.038	40,420,000
2022-06-22	0.036	0.040	0.036	0.038	0.038	36,145,000
2022-06-21	0.036	0.037	0.035	0.037	0.037	5,705,000
2022-06-20	0.036	0.037	0.036	0.037	0.037	8,330,000
2022-06-17	0.037	0.037	0.036	0.037	0.037	2,925,000
2022-06-16	0.036	0.037	0.036	0.037	0.037	6,075,000
2022-06-15	0.035	0.037	0.035	0.037	0.037	4,960,000
2022-06-14	0.037	0.038	0.035	0.037	0.037	39,275,000
2022-06-13	0.038	0.039	0.037	0.037	0.037	11,310,000
2022-06-10	0.038	0.039	0.038	0.039	0.039	9,281,250
2022-06-09	0.040	0.040	0.038	0.039	0.039	14,675,000
2022-06-08	0.039	0.042	0.039	0.040	0.040	46,595,000
2022-06-07	0.038	0.041	0.038	0.039	0.039	19,526,500
2022-06-06	0.041	0.041	0.038	0.039	0.039	6,795,000
2022-06-02	0.039	0.040	0.038	0.039	0.039	8,840,000

← NewerPage 18 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.