China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.021	0.022	0.020	0.022	0.022	15,113,750
2025-05-09	0.021	0.022	0.020	0.021	0.021	8,895,000
2025-05-08	0.020	0.022	0.020	0.022	0.022	34,520,000
2025-05-07	0.020	0.020	0.019	0.019	0.019	34,667,500
2025-05-06	0.019	0.021	0.019	0.020	0.020	8,966,169
2025-05-02	0.019	0.021	0.019	0.020	0.020	9,350,000
2025-04-30	0.020	0.021	0.019	0.019	0.019	1,440,000
2025-04-29	0.020	0.021	0.019	0.021	0.021	2,870,000
2025-04-28	0.020	0.020	0.020	0.020	0.020	5,410,000
2025-04-25	0.020	0.021	0.020	0.020	0.020	2,450,000
2025-04-24	0.020	0.020	0.020	0.020	0.020	1,990,000
2025-04-23	0.020	0.021	0.020	0.021	0.021	5,533,000
2025-04-22	0.020	0.021	0.019	0.021	0.021	5,830,000
2025-04-17	0.020	0.021	0.019	0.020	0.020	23,725,000
2025-04-16	0.020	0.021	0.020	0.021	0.021	6,280,000
2025-04-15	0.020	0.022	0.020	0.022	0.022	15,045,000
2025-04-14	0.020	0.021	0.020	0.020	0.020	22,005,000
2025-04-11	0.021	0.021	0.020	0.020	0.020	4,012,500
2025-04-10	0.021	0.021	0.020	0.021	0.021	25,830,000
2025-04-09	0.020	0.021	0.019	0.021	0.021	35,815,000
2025-04-08	0.021	0.022	0.020	0.021	0.021	13,175,000
2025-04-07	0.023	0.023	0.020	0.020	0.020	86,520,000
2025-04-03	0.022	0.024	0.022	0.023	0.023	13,440,000
2025-04-02	0.023	0.024	0.023	0.023	0.023	4,322,064
2025-04-01	0.023	0.023	0.023	0.023	0.023	355,000
2025-03-31	0.023	0.024	0.023	0.024	0.024	1,662,512
2025-03-28	0.023	0.024	0.023	0.023	0.023	7,460,000
2025-03-27	0.023	0.024	0.023	0.024	0.024	19,110,000
2025-03-26	0.023	0.024	0.023	0.024	0.024	3,830,233
2025-03-25	0.023	0.024	0.023	0.023	0.023	10,441,250
2025-03-24	0.023	0.024	0.023	0.024	0.024	12,050,000
2025-03-21	0.023	0.024	0.023	0.023	0.023	5,918,391
2025-03-20	0.023	0.024	0.023	0.023	0.023	1,145,000
2025-03-19	0.023	0.024	0.023	0.023	0.023	7,170,000
2025-03-18	0.023	0.024	0.023	0.023	0.023	6,425,100
2025-03-17	0.024	0.024	0.023	0.023	0.023	5,725,000
2025-03-14	0.023	0.024	0.023	0.023	0.023	19,819,859
2025-03-13	0.024	0.024	0.023	0.024	0.024	10,885,000
2025-03-12	0.024	0.025	0.024	0.025	0.025	3,490,000
2025-03-11	0.024	0.025	0.023	0.025	0.025	10,917,000
2025-03-10	0.026	0.026	0.024	0.025	0.025	19,790,000
2025-03-07	0.025	0.026	0.024	0.026	0.026	8,530,000
2025-03-06	0.024	0.025	0.023	0.025	0.025	18,392,510
2025-03-05	0.024	0.025	0.023	0.024	0.024	9,057,500
2025-03-04	0.024	0.025	0.024	0.024	0.024	2,375,000
2025-03-03	0.024	0.025	0.024	0.025	0.025	3,425,000
2025-02-28	0.024	0.024	0.024	0.024	0.024	2,120,000
2025-02-27	0.025	0.025	0.024	0.024	0.024	2,165,250
2025-02-26	0.024	0.025	0.024	0.024	0.024	3,500,000
2025-02-25	0.024	0.024	0.023	0.024	0.024	5,175,000
2025-02-24	0.025	0.025	0.023	0.024	0.024	23,015,000
2025-02-21	0.025	0.025	0.024	0.024	0.024	41,050,000
2025-02-20	0.025	0.026	0.025	0.025	0.025	4,430,000
2025-02-19	0.026	0.026	0.025	0.025	0.025	5,037,500
2025-02-18	0.025	0.026	0.024	0.025	0.025	14,655,250
2025-02-17	0.026	0.026	0.024	0.025	0.025	37,875,000
2025-02-14	0.026	0.027	0.025	0.026	0.026	7,125,000
2025-02-13	0.026	0.027	0.025	0.026	0.026	24,245,000
2025-02-12	0.026	0.027	0.026	0.027	0.027	2,363,500
2025-02-11	0.027	0.027	0.026	0.026	0.026	4,722,500

← NewerPage 7 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.