China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.039	0.040	0.038	0.039	0.039	5,700,000
2022-03-01	0.039	0.040	0.039	0.040	0.040	3,562,500
2022-02-28	0.041	0.041	0.038	0.040	0.040	18,940,000
2022-02-25	0.041	0.041	0.040	0.041	0.041	8,100,000
2022-02-24	0.041	0.041	0.040	0.041	0.041	20,785,000
2022-02-23	0.041	0.042	0.041	0.042	0.042	1,745,000
2022-02-22	0.042	0.043	0.041	0.042	0.042	13,075,000
2022-02-21	0.041	0.043	0.041	0.043	0.043	13,125,000
2022-02-18	0.042	0.043	0.041	0.042	0.042	5,265,000
2022-02-17	0.042	0.043	0.042	0.043	0.043	6,075,000
2022-02-16	0.043	0.043	0.042	0.043	0.043	6,715,000
2022-02-15	0.045	0.045	0.043	0.043	0.043	12,120,000
2022-02-14	0.045	0.046	0.043	0.045	0.045	5,355,000
2022-02-11	0.044	0.046	0.043	0.045	0.045	13,730,000
2022-02-10	0.043	0.045	0.042	0.045	0.045	12,095,000
2022-02-09	0.042	0.044	0.041	0.043	0.043	23,359,980
2022-02-08	0.041	0.042	0.040	0.041	0.041	7,590,000
2022-02-07	0.040	0.042	0.040	0.042	0.042	6,790,000
2022-02-04	0.041	0.042	0.040	0.042	0.042	7,125,000
2022-01-31	0.041	0.041	0.040	0.041	0.041	4,890,000
2022-01-28	0.042	0.042	0.040	0.041	0.041	20,770,000
2022-01-27	0.041	0.042	0.041	0.042	0.042	16,320,000
2022-01-26	0.044	0.044	0.041	0.043	0.043	27,935,000
2022-01-25	0.043	0.045	0.043	0.043	0.043	8,477,500
2022-01-24	0.044	0.045	0.044	0.045	0.045	9,640,000
2022-01-21	0.044	0.045	0.044	0.045	0.045	6,992,511
2022-01-20	0.045	0.045	0.044	0.044	0.044	17,887,500
2022-01-19	0.045	0.046	0.044	0.045	0.045	11,445,000
2022-01-18	0.045	0.045	0.044	0.045	0.045	3,365,000
2022-01-17	0.045	0.045	0.044	0.045	0.045	3,715,000
2022-01-14	0.046	0.046	0.044	0.046	0.046	39,220,000
2022-01-13	0.047	0.047	0.045	0.046	0.046	20,140,000
2022-01-12	0.046	0.047	0.045	0.047	0.047	20,055,000
2022-01-11	0.046	0.047	0.045	0.047	0.047	4,885,000
2022-01-10	0.047	0.047	0.046	0.046	0.046	6,814,453
2022-01-07	0.047	0.047	0.045	0.047	0.047	7,680,000
2022-01-06	0.048	0.048	0.045	0.047	0.047	14,540,000
2022-01-05	0.048	0.048	0.046	0.048	0.048	11,090,000
2022-01-04	0.046	0.049	0.045	0.048	0.048	21,010,000
2022-01-03	0.046	0.046	0.045	0.046	0.046	5,500,000
2021-12-31	0.046	0.046	0.045	0.046	0.046	7,205,000
2021-12-30	0.045	0.046	0.044	0.046	0.046	11,595,000
2021-12-29	0.044	0.046	0.044	0.046	0.046	10,485,000
2021-12-28	0.045	0.046	0.044	0.046	0.046	9,735,000
2021-12-24	0.046	0.048	0.044	0.046	0.046	18,130,000
2021-12-23	0.047	0.048	0.046	0.047	0.047	5,010,000
2021-12-22	0.050	0.050	0.046	0.047	0.047	6,055,000
2021-12-21	0.046	0.049	0.045	0.049	0.049	15,015,000
2021-12-20	0.046	0.046	0.044	0.045	0.045	21,010,000
2021-12-17	0.047	0.047	0.045	0.047	0.047	21,670,000
2021-12-16	0.047	0.048	0.046	0.047	0.047	8,667,582
2021-12-15	0.047	0.048	0.047	0.047	0.047	10,836,180
2021-12-14	0.050	0.050	0.047	0.048	0.048	18,705,000
2021-12-13	0.049	0.050	0.049	0.050	0.050	5,982,500
2021-12-10	0.049	0.049	0.048	0.049	0.049	6,982,500
2021-12-09	0.048	0.050	0.048	0.049	0.049	9,925,000
2021-12-08	0.049	0.049	0.048	0.048	0.048	6,401,472
2021-12-07	0.048	0.049	0.048	0.049	0.049	6,325,000
2021-12-06	0.049	0.050	0.047	0.048	0.048	13,780,000
2021-12-03	0.049	0.051	0.049	0.049	0.049	6,640,000

← NewerPage 20 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.