Citychamp Watch & Jewellery Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 3,120,000 |
| 2024-05-13 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 2,524,000 |
| 2024-05-10 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 790,000 |
| 2024-05-09 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 2,550,000 |
| 2024-05-08 | 1.050 | 1.070 | 1.030 | 1.050 | 1.050 | 2,486,000 |
| 2024-05-07 | 1.070 | 1.120 | 1.060 | 1.080 | 1.080 | 2,400,000 |
| 2024-05-06 | 1.070 | 1.090 | 1.050 | 1.080 | 1.080 | 2,660,000 |
| 2024-05-03 | 1.100 | 1.120 | 1.070 | 1.120 | 1.120 | 2,318,000 |
| 2024-05-02 | 1.020 | 1.100 | 1.020 | 1.090 | 1.090 | 2,316,000 |
| 2024-04-30 | 1.050 | 1.090 | 0.990 | 1.040 | 1.040 | 786,000 |
| 2024-04-29 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 2,194,000 |
| 2024-04-26 | 1.010 | 1.050 | 0.990 | 1.020 | 1.020 | 2,222,000 |
| 2024-04-25 | 0.990 | 1.050 | 0.980 | 1.010 | 1.010 | 1,796,000 |
| 2024-04-24 | 1.020 | 1.050 | 0.960 | 1.000 | 1.000 | 3,450,000 |
| 2024-04-23 | 1.040 | 1.150 | 0.970 | 1.010 | 1.010 | 7,702,000 |
| 2024-04-22 | 0.900 | 1.160 | 0.900 | 1.040 | 1.040 | 16,798,000 |
| 2024-04-19 | 1.010 | 1.010 | 0.860 | 0.880 | 0.880 | 11,894,000 |
| 2024-04-18 | 1.020 | 1.500 | 1.020 | 1.020 | 1.020 | 26,538,000 |
| 2024-04-17 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 2,316,000 |
| 2024-04-16 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 324,000 |
| 2024-04-15 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 156,000 |
| 2024-04-12 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 2,188,000 |
| 2024-04-11 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 2,428,000 |
| 2024-04-10 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 2,210,000 |
| 2024-04-09 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 2,534,000 |
| 2024-04-08 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 2,230,000 |
| 2024-04-05 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 2,244,000 |
| 2024-04-03 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 2,378,000 |
| 2024-04-02 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 2,364,000 |
| 2024-03-28 | 1.030 | 1.080 | 1.000 | 1.010 | 1.010 | 1,534,000 |
| 2024-03-27 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 151,000 |
| 2024-03-26 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 305,000 |
| 2024-03-25 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 442,000 |
| 2024-03-22 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 226,000 |
| 2024-03-21 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 1,748,000 |
| 2024-03-20 | 1.030 | 1.070 | 1.030 | 1.050 | 1.050 | 924,000 |
| 2024-03-19 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 2,502,000 |
| 2024-03-18 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 2,394,000 |
| 2024-03-15 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 3,428,000 |
| 2024-03-14 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 194,000 |
| 2024-03-13 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 246,000 |
| 2024-03-12 | 1.070 | 1.090 | 1.000 | 1.050 | 1.050 | 2,346,000 |
| 2024-03-11 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 2,180,000 |
| 2024-03-08 | 1.050 | 1.090 | 1.040 | 1.060 | 1.060 | 2,180,000 |
| 2024-03-07 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 2,192,000 |
| 2024-03-06 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 2,846,000 |
| 2024-03-05 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 2,220,000 |
| 2024-03-04 | 1.050 | 1.070 | 1.030 | 1.040 | 1.040 | 2,544,000 |
| 2024-03-01 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 2,250,000 |
| 2024-02-29 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 1,138,000 |
| 2024-02-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| 2024-02-27 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 276,076 |
| 2024-02-26 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 298,000 |
| 2024-02-23 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 2,362,000 |
| 2024-02-22 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 2,280,000 |
| 2024-02-21 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 2,276,028 |
| 2024-02-20 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 168,000 |
| 2024-02-19 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 132,000 |
| 2024-02-16 | 1.200 | 1.210 | 1.130 | 1.160 | 1.160 | 2,319,000 |
| 2024-02-15 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 2,156,000 |
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.