China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.029	0.031	0.028	0.031	0.031	42,320,000
2026-01-27	0.031	0.032	0.029	0.029	0.029	79,665,000
2026-01-26	0.032	0.032	0.031	0.032	0.032	10,350,000
2026-01-23	0.033	0.033	0.032	0.033	0.033	3,710,117
2026-01-22	0.033	0.033	0.032	0.033	0.033	2,910,000
2026-01-21	0.032	0.033	0.032	0.033	0.033	9,380,000
2026-01-20	0.032	0.033	0.032	0.033	0.033	3,125,016
2026-01-19	0.034	0.034	0.032	0.033	0.033	5,155,000
2026-01-16	0.035	0.035	0.033	0.034	0.034	30,680,000
2026-01-15	0.032	0.035	0.032	0.035	0.035	24,465,000
2026-01-14	0.033	0.034	0.032	0.033	0.033	19,305,000
2026-01-13	0.032	0.034	0.032	0.033	0.033	58,517,980
2026-01-12	0.030	0.032	0.030	0.032	0.032	23,910,000
2026-01-09	0.030	0.031	0.029	0.031	0.031	9,035,000
2026-01-08	0.030	0.031	0.030	0.031	0.031	9,601,500
2026-01-07	0.031	0.031	0.030	0.031	0.031	20,025,000
2026-01-06	0.031	0.031	0.029	0.031	0.031	32,270,000
2026-01-05	0.029	0.032	0.028	0.031	0.031	23,945,000
2026-01-02	0.030	0.030	0.028	0.030	0.030	18,075,000
2025-12-31	0.029	0.030	0.029	0.030	0.030	14,745,000
2025-12-30	0.029	0.029	0.028	0.029	0.029	5,870,000
2025-12-29	0.029	0.029	0.028	0.028	0.028	45,242,832
2025-12-24	0.029	0.030	0.029	0.030	0.030	2,660,574
2025-12-23	0.029	0.029	0.029	0.029	0.029	4,345,000
2025-12-22	0.029	0.030	0.029	0.030	0.030	10,320,090
2025-12-19	0.030	0.030	0.028	0.030	0.030	12,055,000
2025-12-18	0.029	0.030	0.028	0.030	0.030	4,990,000
2025-12-17	0.029	0.030	0.029	0.029	0.029	20,435,461
2025-12-16	0.030	0.030	0.029	0.030	0.030	13,315,000
2025-12-15	0.030	0.031	0.030	0.031	0.031	6,440,000
2025-12-12	0.030	0.031	0.030	0.030	0.030	10,895,000
2025-12-11	0.030	0.031	0.029	0.030	0.030	5,650,000
2025-12-10	0.030	0.031	0.030	0.030	0.030	14,430,000
2025-12-09	0.031	0.031	0.030	0.030	0.030	12,837,558
2025-12-08	0.030	0.031	0.030	0.031	0.031	18,540,000
2025-12-05	0.030	0.031	0.029	0.031	0.031	51,950,469
2025-12-04	0.030	0.031	0.029	0.030	0.030	7,927,500
2025-12-03	0.030	0.031	0.030	0.030	0.030	15,170,000
2025-12-02	0.030	0.032	0.030	0.031	0.031	11,865,000
2025-12-01	0.030	0.031	0.030	0.031	0.031	1,695,000
2025-11-28	0.031	0.031	0.030	0.031	0.031	3,305,000
2025-11-27	0.031	0.032	0.030	0.031	0.031	11,065,000
2025-11-26	0.031	0.032	0.031	0.031	0.031	8,439,250
2025-11-25	0.033	0.033	0.031	0.032	0.032	6,120,000
2025-11-24	0.031	0.033	0.031	0.032	0.032	17,325,000
2025-11-21	0.031	0.031	0.030	0.031	0.031	19,702,500
2025-11-20	0.033	0.033	0.031	0.031	0.031	17,385,000
2025-11-19	0.032	0.035	0.031	0.033	0.033	25,900,000
2025-11-18	0.032	0.032	0.030	0.032	0.032	16,825,561
2025-11-17	0.031	0.032	0.030	0.032	0.032	20,320,000
2025-11-14	0.032	0.033	0.031	0.032	0.032	22,885,000
2025-11-13	0.033	0.033	0.032	0.033	0.033	5,490,000
2025-11-12	0.032	0.033	0.032	0.033	0.033	22,140,000
2025-11-11	0.033	0.033	0.032	0.032	0.032	20,799,000
2025-11-10	0.035	0.035	0.033	0.034	0.034	19,022,500
2025-11-07	0.036	0.036	0.034	0.035	0.035	6,465,000
2025-11-06	0.034	0.036	0.034	0.035	0.035	20,050,000
2025-11-05	0.033	0.034	0.033	0.033	0.033	15,915,000
2025-11-04	0.034	0.034	0.033	0.034	0.034	15,120,000
2025-11-03	0.034	0.035	0.034	0.035	0.035	11,275,000

← NewerPage 4 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.