China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.029	0.030	0.029	0.029	0.029	300,000
2025-08-04	0.029	0.030	0.029	0.030	0.030	4,355,000
2025-08-01	0.030	0.030	0.029	0.030	0.030	3,115,000
2025-07-31	0.030	0.031	0.029	0.031	0.031	9,990,000
2025-07-30	0.030	0.031	0.029	0.031	0.031	9,790,351
2025-07-29	0.030	0.031	0.029	0.031	0.031	23,225,000
2025-07-28	0.030	0.032	0.030	0.031	0.031	14,317,500
2025-07-25	0.030	0.031	0.030	0.030	0.030	9,570,000
2025-07-24	0.030	0.031	0.030	0.031	0.031	12,917,500
2025-07-23	0.031	0.032	0.030	0.031	0.031	26,097,500
2025-07-22	0.031	0.032	0.029	0.030	0.030	14,355,000
2025-07-21	0.029	0.030	0.028	0.030	0.030	22,455,000
2025-07-18	0.029	0.029	0.028	0.029	0.029	11,090,234
2025-07-17	0.028	0.029	0.028	0.029	0.029	11,670,000
2025-07-16	0.029	0.029	0.028	0.028	0.028	6,810,000
2025-07-15	0.029	0.030	0.028	0.030	0.030	7,432,675
2025-07-14	0.029	0.030	0.029	0.029	0.029	10,690,000
2025-07-11	0.029	0.031	0.027	0.029	0.029	57,535,908
2025-07-10	0.029	0.029	0.027	0.029	0.029	33,170,000
2025-07-09	0.028	0.029	0.027	0.029	0.029	9,062,500
2025-07-08	0.028	0.029	0.027	0.029	0.029	15,585,000
2025-07-07	0.030	0.030	0.028	0.029	0.029	25,785,000
2025-07-04	0.030	0.030	0.028	0.030	0.030	8,875,000
2025-07-03	0.031	0.031	0.029	0.030	0.030	25,832,350
2025-07-02	0.031	0.033	0.031	0.032	0.032	12,870,000
2025-06-30	0.028	0.033	0.028	0.032	0.032	88,700,000
2025-06-27	0.027	0.028	0.027	0.028	0.028	13,662,500
2025-06-26	0.027	0.028	0.027	0.028	0.028	10,434,433
2025-06-25	0.027	0.028	0.026	0.028	0.028	20,500,000
2025-06-24	0.027	0.027	0.026	0.027	0.027	5,510,000
2025-06-23	0.026	0.027	0.026	0.027	0.027	11,000,000
2025-06-20	0.027	0.027	0.026	0.027	0.027	7,695,000
2025-06-19	0.027	0.028	0.026	0.027	0.027	45,760,000
2025-06-18	0.029	0.029	0.027	0.027	0.027	31,220,000
2025-06-17	0.031	0.031	0.029	0.029	0.029	13,760,000
2025-06-16	0.030	0.032	0.029	0.030	0.030	52,282,500
2025-06-13	0.030	0.033	0.030	0.031	0.031	90,245,000
2025-06-12	0.027	0.031	0.026	0.030	0.030	98,470,000
2025-06-11	0.028	0.029	0.025	0.027	0.027	56,715,000
2025-06-10	0.022	0.027	0.022	0.027	0.027	122,040,000
2025-06-09	0.022	0.022	0.021	0.021	0.021	3,110,000
2025-06-06	0.021	0.022	0.021	0.022	0.022	7,432,500
2025-06-05	0.021	0.022	0.021	0.022	0.022	595,000
2025-06-04	0.020	0.022	0.020	0.021	0.021	2,757,500
2025-06-03	0.020	0.022	0.020	0.021	0.021	14,797,535
2025-06-02	0.020	0.021	0.020	0.020	0.020	7,805,000
2025-05-30	0.021	0.021	0.020	0.021	0.021	5,750,000
2025-05-29	0.020	0.022	0.020	0.022	0.022	1,105,000
2025-05-28	0.020	0.022	0.020	0.021	0.021	735,000
2025-05-27	0.021	0.022	0.021	0.022	0.022	3,680,000
2025-05-26	0.021	0.022	0.021	0.021	0.021	2,105,000
2025-05-23	0.021	0.022	0.021	0.022	0.022	6,575,000
2025-05-22	0.021	0.021	0.020	0.021	0.021	19,010,000
2025-05-21	0.020	0.021	0.020	0.021	0.021	615,000
2025-05-20	0.021	0.021	0.020	0.021	0.021	2,260,000
2025-05-19	0.020	0.021	0.020	0.021	0.021	2,465,000
2025-05-16	0.020	0.021	0.020	0.021	0.021	1,615,000
2025-05-15	0.021	0.021	0.020	0.021	0.021	1,440,000
2025-05-14	0.021	0.021	0.020	0.021	0.021	10,102,500
2025-05-13	0.022	0.022	0.020	0.020	0.020	55,777,338

← NewerPage 6 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.