China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.019	0.020	0.018	0.020	0.020	8,253,907
2026-07-28	0.020	0.020	0.018	0.020	0.020	84,755,000
2026-07-27	0.019	0.020	0.019	0.020	0.020	3,730,000
2026-07-24	0.020	0.020	0.019	0.020	0.020	2,640,000
2026-07-23	0.019	0.020	0.019	0.019	0.019	8,940,000
2026-07-22	0.020	0.020	0.018	0.020	0.020	4,590,164
2026-07-21	0.019	0.020	0.018	0.020	0.020	13,430,000
2026-07-20	0.018	0.019	0.018	0.018	0.018	16,965,000
2026-07-17	0.019	0.020	0.018	0.019	0.019	11,930,000
2026-07-16	0.020	0.020	0.019	0.020	0.020	2,510,000
2026-07-15	0.020	0.021	0.019	0.020	0.020	5,685,000
2026-07-14	0.020	0.020	0.019	0.020	0.020	4,437,512
2026-07-13	0.020	0.021	0.019	0.020	0.020	4,745,000
2026-07-10	0.020	0.021	0.019	0.020	0.020	6,730,000
2026-07-09	0.020	0.021	0.020	0.021	0.021	1,255,000
2026-07-08	0.020	0.021	0.019	0.021	0.021	5,320,000
2026-07-07	0.021	0.021	0.019	0.020	0.020	6,105,000
2026-07-06	0.020	0.021	0.020	0.021	0.021	6,335,250
2026-07-03	0.020	0.021	0.020	0.021	0.021	7,040,000
2026-07-02	0.020	0.020	0.019	0.020	0.020	1,095,000
2026-06-30	0.020	0.021	0.019	0.021	0.021	7,025,234
2026-06-29	0.020	0.021	0.019	0.021	0.021	16,217,500
2026-06-26	0.019	0.020	0.019	0.019	0.019	9,060,000
2026-06-25	0.020	0.020	0.019	0.020	0.020	16,660,070
2026-06-24	0.020	0.021	0.020	0.021	0.021	3,825,000
2026-06-23	0.020	0.021	0.020	0.021	0.021	3,765,000
2026-06-22	0.020	0.021	0.020	0.021	0.021	11,397,500
2026-06-18	0.020	0.021	0.020	0.021	0.021	20,945,000
2026-06-17	0.021	0.021	0.020	0.020	0.020	40,573,609
2026-06-16	0.021	0.022	0.020	0.022	0.022	1,120,000
2026-06-15	0.021	0.022	0.020	0.022	0.022	9,410,000
2026-06-12	0.021	0.022	0.020	0.022	0.022	12,532,500
2026-06-11	0.022	0.022	0.021	0.022	0.022	6,300,000
2026-06-10	0.022	0.022	0.021	0.022	0.022	16,770,000
2026-06-09	0.020	0.022	0.020	0.021	0.021	7,290,000
2026-06-08	0.021	0.021	0.020	0.020	0.020	12,370,000
2026-06-05	0.022	0.022	0.021	0.021	0.021	8,760,000
2026-06-04	0.022	0.022	0.021	0.022	0.022	1,460,000
2026-06-03	0.020	0.022	0.020	0.021	0.021	24,665,170
2026-06-02	0.022	0.022	0.020	0.020	0.020	39,135,000
2026-06-01	0.022	0.023	0.021	0.021	0.021	37,775,000
2026-05-29	0.021	0.022	0.021	0.022	0.022	7,510,000
2026-05-28	0.022	0.022	0.020	0.021	0.021	12,915,000
2026-05-27	0.022	0.023	0.021	0.022	0.022	40,217,500
2026-05-26	0.023	0.024	0.022	0.024	0.024	3,183,984
2026-05-22	0.023	0.024	0.023	0.024	0.024	14,120,000
2026-05-21	0.024	0.024	0.022	0.023	0.023	2,225,000
2026-05-20	0.023	0.024	0.023	0.024	0.024	780,000
2026-05-19	0.023	0.024	0.022	0.024	0.024	5,197,500
2026-05-18	0.022	0.023	0.022	0.023	0.023	3,835,000
2026-05-15	0.022	0.023	0.022	0.023	0.023	8,440,000
2026-05-14	0.023	0.024	0.022	0.023	0.023	8,900,000
2026-05-13	0.023	0.024	0.023	0.023	0.023	34,465,000
2026-05-12	0.024	0.025	0.023	0.024	0.024	8,030,000
2026-05-11	0.023	0.025	0.023	0.025	0.025	2,460,000
2026-05-08	0.025	0.025	0.023	0.024	0.024	50,370,000
2026-05-07	0.025	0.026	0.024	0.026	0.026	6,735,000
2026-05-06	0.024	0.025	0.024	0.025	0.025	8,690,000
2026-05-05	0.024	0.025	0.024	0.024	0.024	38,365,000
2026-05-04	0.025	0.025	0.024	0.025	0.025	9,880,000

← NewerPage 2 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.