China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.037	0.041	0.036	0.039	0.039	33,258,750
2022-05-31	0.035	0.038	0.035	0.037	0.037	28,655,000
2022-05-30	0.037	0.037	0.035	0.036	0.036	20,045,000
2022-05-27	0.038	0.040	0.035	0.037	0.037	48,145,000
2022-05-26	0.040	0.040	0.037	0.039	0.039	24,592,990
2022-05-25	0.042	0.042	0.039	0.040	0.040	30,515,000
2022-05-24	0.043	0.044	0.041	0.042	0.042	29,455,000
2022-05-23	0.042	0.045	0.041	0.043	0.043	51,487,500
2022-05-20	0.041	0.043	0.039	0.041	0.041	43,155,000
2022-05-19	0.040	0.043	0.039	0.041	0.041	102,315,000
2022-05-18	0.036	0.048	0.036	0.042	0.042	367,289,969
2022-05-17	0.035	0.036	0.035	0.035	0.035	5,885,000
2022-05-16	0.034	0.038	0.032	0.036	0.036	50,545,090
2022-05-13	0.034	0.034	0.033	0.034	0.034	555,344
2022-05-12	0.033	0.034	0.033	0.034	0.034	4,320,000
2022-05-11	0.035	0.035	0.033	0.035	0.035	7,490,000
2022-05-10	0.033	0.035	0.033	0.035	0.035	8,170,000
2022-05-06	0.034	0.036	0.034	0.035	0.035	12,490,000
2022-05-05	0.036	0.037	0.035	0.036	0.036	15,955,000
2022-05-04	0.035	0.037	0.034	0.035	0.035	34,936,289
2022-05-03	0.034	0.035	0.034	0.035	0.035	10,825,000
2022-04-29	0.033	0.034	0.033	0.034	0.034	1,890,000
2022-04-28	0.035	0.035	0.033	0.034	0.034	4,255,000
2022-04-27	0.034	0.035	0.032	0.035	0.035	8,235,000
2022-04-26	0.034	0.034	0.033	0.034	0.034	2,825,000
2022-04-25	0.035	0.035	0.033	0.034	0.034	15,065,000
2022-04-22	0.033	0.036	0.033	0.036	0.036	23,340,000
2022-04-21	0.034	0.034	0.033	0.033	0.033	6,507,500
2022-04-20	0.034	0.034	0.033	0.034	0.034	4,055,000
2022-04-19	0.034	0.034	0.032	0.034	0.034	1,700,000
2022-04-14	0.032	0.034	0.032	0.034	0.034	3,625,000
2022-04-13	0.034	0.034	0.032	0.033	0.033	1,760,000
2022-04-12	0.033	0.034	0.033	0.034	0.034	7,785,000
2022-04-11	0.035	0.035	0.033	0.034	0.034	8,015,000
2022-04-08	0.034	0.035	0.034	0.035	0.035	6,275,000
2022-04-07	0.036	0.036	0.034	0.034	0.034	34,177,500
2022-04-06	0.038	0.038	0.036	0.037	0.037	5,000,000
2022-04-04	0.037	0.038	0.036	0.038	0.038	5,485,000
2022-04-01	0.036	0.038	0.035	0.037	0.037	11,315,000
2022-03-31	0.037	0.037	0.036	0.036	0.036	2,705,380
2022-03-30	0.036	0.038	0.036	0.037	0.037	10,935,000
2022-03-29	0.036	0.037	0.034	0.036	0.036	18,410,000
2022-03-28	0.037	0.038	0.036	0.038	0.038	3,907,734
2022-03-25	0.038	0.038	0.037	0.038	0.038	8,395,000
2022-03-24	0.036	0.038	0.036	0.038	0.038	14,635,000
2022-03-23	0.039	0.039	0.037	0.038	0.038	8,580,000
2022-03-22	0.040	0.041	0.037	0.039	0.039	33,945,000
2022-03-21	0.040	0.041	0.036	0.040	0.040	40,830,000
2022-03-18	0.032	0.040	0.032	0.037	0.037	102,095,000
2022-03-17	0.031	0.032	0.029	0.032	0.032	54,485,000
2022-03-16	0.029	0.031	0.028	0.029	0.029	42,600,000
2022-03-15	0.030	0.031	0.028	0.028	0.028	18,390,000
2022-03-14	0.035	0.035	0.030	0.031	0.031	30,165,000
2022-03-11	0.036	0.036	0.033	0.035	0.035	13,605,000
2022-03-10	0.035	0.036	0.034	0.036	0.036	106,972,305
2022-03-09	0.036	0.036	0.033	0.035	0.035	26,310,000
2022-03-08	0.036	0.037	0.036	0.036	0.036	12,090,000
2022-03-07	0.038	0.038	0.036	0.037	0.037	20,720,000
2022-03-04	0.038	0.039	0.038	0.039	0.039	13,072,000
2022-03-03	0.039	0.040	0.038	0.040	0.040	6,145,000

← NewerPage 19 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.