China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.025	0.026	0.024	0.024	0.024	7,205,000
2026-04-29	0.026	0.026	0.025	0.025	0.025	6,945,000
2026-04-28	0.026	0.026	0.025	0.026	0.026	9,605,000
2026-04-27	0.026	0.027	0.025	0.026	0.026	8,230,000
2026-04-24	0.026	0.026	0.025	0.026	0.026	1,695,000
2026-04-23	0.026	0.026	0.025	0.026	0.026	3,440,000
2026-04-22	0.025	0.027	0.025	0.026	0.026	20,915,000
2026-04-21	0.026	0.026	0.025	0.026	0.026	8,415,000
2026-04-20	0.026	0.026	0.025	0.026	0.026	860,000
2026-04-17	0.025	0.026	0.024	0.026	0.026	3,569,679
2026-04-16	0.025	0.026	0.024	0.026	0.026	16,700,000
2026-04-15	0.024	0.025	0.024	0.025	0.025	2,290,000
2026-04-14	0.025	0.025	0.024	0.024	0.024	20,430,000
2026-04-13	0.025	0.026	0.024	0.025	0.025	5,715,000
2026-04-10	0.025	0.026	0.024	0.025	0.025	5,555,000
2026-04-09	0.025	0.026	0.025	0.026	0.026	2,945,000
2026-04-08	0.024	0.026	0.024	0.026	0.026	9,650,000
2026-04-02	0.024	0.025	0.024	0.025	0.025	5,990,000
2026-04-01	0.024	0.025	0.024	0.024	0.024	8,675,000
2026-03-31	0.024	0.025	0.024	0.025	0.025	1,275,000
2026-03-30	0.025	0.025	0.025	0.025	0.025	425,000
2026-03-27	0.025	0.025	0.024	0.025	0.025	2,697,511
2026-03-26	0.025	0.026	0.025	0.025	0.025	3,025,000
2026-03-25	0.026	0.026	0.024	0.025	0.025	16,200,000
2026-03-24	0.025	0.026	0.025	0.025	0.025	9,022,500
2026-03-23	0.026	0.026	0.025	0.025	0.025	7,790,000
2026-03-20	0.026	0.027	0.025	0.027	0.027	5,985,023
2026-03-19	0.026	0.027	0.026	0.026	0.026	6,740,938
2026-03-18	0.026	0.027	0.026	0.027	0.027	2,125,000
2026-03-17	0.026	0.027	0.026	0.026	0.026	3,735,000
2026-03-16	0.026	0.027	0.026	0.027	0.027	6,870,000
2026-03-13	0.026	0.027	0.026	0.027	0.027	1,685,233
2026-03-12	0.026	0.027	0.026	0.027	0.027	1,685,233
2026-03-11	0.027	0.027	0.026	0.027	0.027	840,000
2026-03-10	0.027	0.028	0.026	0.027	0.027	5,405,000
2026-03-09	0.028	0.028	0.026	0.027	0.027	3,600,000
2026-03-06	0.026	0.028	0.026	0.028	0.028	8,130,000
2026-03-05	0.026	0.027	0.026	0.026	0.026	1,560,000
2026-03-04	0.027	0.027	0.026	0.026	0.026	42,810,000
2026-03-03	0.027	0.028	0.026	0.027	0.027	15,925,000
2026-03-02	0.028	0.028	0.026	0.027	0.027	49,585,070
2026-02-27	0.028	0.028	0.027	0.028	0.028	3,205,374
2026-02-26	0.028	0.028	0.027	0.027	0.027	18,245,000
2026-02-25	0.029	0.029	0.027	0.028	0.028	15,425,000
2026-02-24	0.027	0.028	0.027	0.028	0.028	15,072,520
2026-02-23	0.028	0.028	0.027	0.028	0.028	23,509,250
2026-02-20	0.029	0.029	0.027	0.028	0.028	23,385,230
2026-02-16	0.029	0.029	0.028	0.028	0.028	3,270,000
2026-02-13	0.028	0.029	0.028	0.028	0.028	8,330,000
2026-02-12	0.029	0.029	0.028	0.029	0.029	6,550,000
2026-02-11	0.029	0.029	0.028	0.029	0.029	3,300,000
2026-02-10	0.029	0.030	0.028	0.029	0.029	15,470,000
2026-02-09	0.030	0.030	0.029	0.029	0.029	18,860,000
2026-02-06	0.029	0.030	0.029	0.030	0.030	1,660,000
2026-02-05	0.028	0.030	0.028	0.030	0.030	19,705,000
2026-02-04	0.030	0.030	0.029	0.029	0.029	8,338,391
2026-02-03	0.029	0.030	0.029	0.030	0.030	8,415,000
2026-02-02	0.030	0.030	0.029	0.029	0.029	18,490,000
2026-01-30	0.029	0.030	0.029	0.030	0.030	820,000
2026-01-29	0.030	0.031	0.029	0.030	0.030	14,365,000

← NewerPage 3 of 5 · 246 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.