China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.036	0.036	0.034	0.034	0.034	34,040,000
2025-10-30	0.036	0.037	0.035	0.036	0.036	19,037,500
2025-10-28	0.038	0.038	0.036	0.036	0.036	18,475,000
2025-10-27	0.037	0.039	0.037	0.038	0.038	13,890,000
2025-10-24	0.037	0.038	0.037	0.037	0.037	15,165,000
2025-10-23	0.038	0.038	0.036	0.038	0.038	48,273,936
2025-10-22	0.038	0.039	0.037	0.039	0.039	22,475,000
2025-10-21	0.040	0.041	0.038	0.039	0.039	33,816,216
2025-10-20	0.041	0.042	0.040	0.041	0.041	21,910,012
2025-10-17	0.042	0.043	0.040	0.040	0.040	106,370,000
2025-10-16	0.036	0.043	0.035	0.042	0.042	112,960,000
2025-10-15	0.036	0.037	0.035	0.037	0.037	24,285,296
2025-10-14	0.039	0.039	0.035	0.036	0.036	57,560,272
2025-10-13	0.038	0.039	0.035	0.039	0.039	82,255,000
2025-10-10	0.041	0.042	0.039	0.040	0.040	89,055,000
2025-10-09	0.036	0.042	0.035	0.041	0.041	237,414,406
2025-10-08	0.033	0.037	0.033	0.037	0.037	101,455,000
2025-10-06	0.033	0.034	0.031	0.034	0.034	42,215,000
2025-10-03	0.031	0.034	0.031	0.033	0.033	41,950,234
2025-10-02	0.029	0.032	0.029	0.032	0.032	38,530,000
2025-09-30	0.029	0.030	0.029	0.029	0.029	31,750,000
2025-09-29	0.032	0.033	0.029	0.030	0.030	82,105,000
2025-09-26	0.030	0.036	0.030	0.032	0.032	291,015,812
2025-09-25	0.026	0.031	0.026	0.029	0.029	83,099,055
2025-09-24	0.027	0.028	0.027	0.027	0.027	9,900,000
2025-09-23	0.026	0.027	0.026	0.027	0.027	14,215,000
2025-09-22	0.026	0.027	0.026	0.026	0.026	15,040,000
2025-09-19	0.026	0.027	0.026	0.026	0.026	3,725,000
2025-09-18	0.027	0.027	0.026	0.027	0.027	20,480,000
2025-09-17	0.027	0.028	0.027	0.027	0.027	18,770,023
2025-09-16	0.027	0.027	0.026	0.027	0.027	8,692,512
2025-09-15	0.027	0.028	0.026	0.027	0.027	21,110,000
2025-09-12	0.027	0.028	0.026	0.027	0.027	16,798,869
2025-09-11	0.028	0.029	0.027	0.027	0.027	16,970,000
2025-09-10	0.028	0.029	0.027	0.029	0.029	11,115,000
2025-09-09	0.027	0.029	0.026	0.028	0.028	40,157,141
2025-09-08	0.028	0.028	0.026	0.028	0.028	3,980,000
2025-09-05	0.027	0.028	0.026	0.028	0.028	20,133,500
2025-09-04	0.027	0.028	0.026	0.026	0.026	12,725,000
2025-09-03	0.028	0.028	0.026	0.027	0.027	6,614,374
2025-09-02	0.028	0.028	0.026	0.028	0.028	15,050,000
2025-09-01	0.028	0.028	0.026	0.028	0.028	44,020,000
2025-08-29	0.029	0.029	0.028	0.028	0.028	64,470,000
2025-08-28	0.029	0.030	0.029	0.029	0.029	3,080,000
2025-08-27	0.030	0.030	0.029	0.030	0.030	9,880,000
2025-08-26	0.030	0.031	0.029	0.030	0.030	16,860,000
2025-08-25	0.031	0.031	0.029	0.030	0.030	26,235,000
2025-08-22	0.031	0.031	0.030	0.030	0.030	7,810,000
2025-08-21	0.031	0.031	0.031	0.031	0.031	12,145,000
2025-08-20	0.031	0.032	0.030	0.032	0.032	19,080,104
2025-08-19	0.032	0.032	0.031	0.032	0.032	7,816,258
2025-08-18	0.032	0.033	0.031	0.032	0.032	25,665,000
2025-08-15	0.030	0.033	0.029	0.032	0.032	60,550,000
2025-08-14	0.031	0.031	0.030	0.031	0.031	8,755,000
2025-08-13	0.030	0.031	0.030	0.031	0.031	10,065,000
2025-08-12	0.030	0.031	0.029	0.031	0.031	11,895,000
2025-08-11	0.030	0.031	0.029	0.030	0.030	6,397,500
2025-08-08	0.030	0.031	0.029	0.030	0.030	16,120,000
2025-08-07	0.030	0.031	0.030	0.031	0.031	18,455,000
2025-08-06	0.030	0.032	0.029	0.031	0.031	28,945,000

← NewerPage 5 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.