China Strategic Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.031	0.032	0.031	0.031	0.031	7,090,000
2024-11-07	0.031	0.033	0.030	0.032	0.032	5,125,000
2024-11-06	0.031	0.032	0.030	0.031	0.031	7,360,000
2024-11-05	0.031	0.032	0.031	0.031	0.031	590,000
2024-11-04	0.032	0.032	0.030	0.031	0.031	7,980,047
2024-11-01	0.031	0.032	0.031	0.032	0.032	1,020,421
2024-10-31	0.031	0.031	0.030	0.031	0.031	6,911,406
2024-10-30	0.030	0.031	0.029	0.030	0.030	4,667,947
2024-10-29	0.031	0.031	0.030	0.030	0.030	4,625,000
2024-10-28	0.031	0.032	0.030	0.031	0.031	3,515,000
2024-10-25	0.030	0.032	0.030	0.031	0.031	5,376,797
2024-10-24	0.031	0.032	0.031	0.031	0.031	3,355,000
2024-10-23	0.032	0.032	0.031	0.031	0.031	11,425,000
2024-10-22	0.031	0.032	0.031	0.032	0.032	2,547,500
2024-10-21	0.033	0.033	0.031	0.032	0.032	11,350,000
2024-10-18	0.032	0.033	0.032	0.033	0.033	6,130,000
2024-10-17	0.032	0.034	0.032	0.032	0.032	4,380,000
2024-10-16	0.031	0.033	0.030	0.032	0.032	7,000,000
2024-10-15	0.032	0.033	0.031	0.032	0.032	12,445,000
2024-10-14	0.032	0.034	0.031	0.034	0.034	12,415,000
2024-10-10	0.032	0.036	0.032	0.033	0.033	19,165,000
2024-10-09	0.037	0.038	0.032	0.034	0.034	58,290,000
2024-10-08	0.041	0.041	0.036	0.038	0.038	51,925,000
2024-10-07	0.039	0.041	0.037	0.041	0.041	55,767,961
2024-10-04	0.036	0.039	0.035	0.039	0.039	56,662,500
2024-10-03	0.035	0.041	0.034	0.035	0.035	165,360,000
2024-10-02	0.032	0.035	0.030	0.035	0.035	89,720,109
2024-09-30	0.029	0.032	0.029	0.032	0.032	63,225,367
2024-09-27	0.028	0.029	0.027	0.029	0.029	17,717,119
2024-09-26	0.026	0.027	0.026	0.027	0.027	8,070,000
2024-09-25	0.026	0.027	0.026	0.027	0.027	3,570,000
2024-09-24	0.026	0.027	0.026	0.027	0.027	4,525,000
2024-09-23	0.026	0.027	0.025	0.027	0.027	4,095,000
2024-09-20	0.026	0.027	0.025	0.027	0.027	3,415,000
2024-09-19	0.026	0.027	0.025	0.027	0.027	4,508,000
2024-09-17	0.026	0.027	0.025	0.027	0.027	9,777,500
2024-09-16	0.025	0.026	0.025	0.025	0.025	1,740,023
2024-09-13	0.025	0.026	0.025	0.025	0.025	1,695,000
2024-09-12	0.026	0.026	0.025	0.026	0.026	8,220,000
2024-09-11	0.025	0.026	0.025	0.026	0.026	1,500,000
2024-09-10	0.027	0.027	0.025	0.026	0.026	9,890,000
2024-09-09	0.026	0.027	0.026	0.027	0.027	3,995,000
2024-09-05	0.027	0.028	0.025	0.027	0.027	370,270,219
2024-09-04	0.028	0.028	0.027	0.028	0.028	6,965,000
2024-09-03	0.030	0.030	0.027	0.029	0.029	32,140,000
2024-09-02	0.027	0.030	0.027	0.030	0.030	26,500,000
2024-08-30	0.025	0.028	0.025	0.027	0.027	31,560,000
2024-08-29	0.025	0.026	0.025	0.026	0.026	18,075,000
2024-08-28	0.025	0.027	0.024	0.025	0.025	41,463,000
2024-08-27	0.024	0.026	0.023	0.025	0.025	16,220,830
2024-08-26	0.023	0.024	0.023	0.024	0.024	5,895,000
2024-08-23	0.023	0.024	0.022	0.024	0.024	2,575,000
2024-08-22	0.023	0.024	0.022	0.023	0.023	3,152,500
2024-08-21	0.023	0.024	0.022	0.024	0.024	3,410,000
2024-08-20	0.023	0.024	0.023	0.024	0.024	2,870,000
2024-08-19	0.023	0.024	0.023	0.024	0.024	610,000
2024-08-16	0.024	0.025	0.023	0.024	0.024	10,960,000
2024-08-15	0.024	0.024	0.023	0.023	0.023	3,445,000
2024-08-14	0.024	0.024	0.023	0.023	0.023	768,281
2024-08-13	0.023	0.024	0.023	0.023	0.023	4,440,000

← NewerPage 9 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.