Citychamp Watch & Jewellery Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 2,156,000 |
| 2024-02-14 | 1.120 | 1.150 | 1.090 | 1.150 | 1.150 | 2,244,620 |
| 2024-02-09 | 1.030 | 1.110 | 1.030 | 1.110 | 1.110 | 2,254,000 |
| 2024-02-08 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 138,000 |
| 2024-02-07 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 2,218,000 |
| 2024-02-06 | 1.010 | 1.070 | 1.000 | 1.050 | 1.050 | 2,662,000 |
| 2024-02-05 | 1.040 | 1.070 | 1.010 | 1.020 | 1.020 | 482,000 |
| 2024-02-02 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 156,000 |
| 2024-02-01 | 1.070 | 1.080 | 1.020 | 1.040 | 1.040 | 2,942,000 |
| 2024-01-31 | 1.080 | 1.110 | 1.030 | 1.080 | 1.080 | 822,000 |
| 2024-01-30 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 226,000 |
| 2024-01-29 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 212,000 |
| 2024-01-26 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 60,000 |
| 2024-01-25 | 1.100 | 1.130 | 1.080 | 1.090 | 1.090 | 2,370,000 |
| 2024-01-24 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 84,000 |
| 2024-01-23 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,264,000 |
| 2024-01-22 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 232,000 |
| 2024-01-19 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 2,231,999 |
| 2024-01-18 | 1.130 | 1.160 | 1.100 | 1.120 | 1.120 | 2,272,000 |
| 2024-01-17 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 126,000 |
| 2024-01-16 | 1.090 | 1.120 | 1.080 | 1.090 | 1.090 | 496,000 |
| 2024-01-15 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 224,000 |
| 2024-01-12 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 376,000 |
| 2024-01-11 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 2,184,000 |
| 2024-01-10 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 2,258,000 |
| 2024-01-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,228,000 |
| 2024-01-08 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 2,238,000 |
| 2024-01-05 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 2,294,000 |
| 2024-01-04 | 1.130 | 1.160 | 1.110 | 1.110 | 1.110 | 2,480,000 |
| 2024-01-03 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 2,232,000 |
| 2024-01-02 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 2,260,000 |
| 2023-12-29 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 536,000 |
| 2023-12-28 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 256,000 |
| 2023-12-27 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 276,000 |
| 2023-12-22 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 1,288,000 |
| 2023-12-21 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 318,000 |
| 2023-12-20 | 1.130 | 1.150 | 1.110 | 1.110 | 1.110 | 278,000 |
| 2023-12-19 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 2,010,000 |
| 2023-12-18 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 1,796,000 |
| 2023-12-15 | 1.130 | 1.160 | 1.110 | 1.150 | 1.150 | 2,862,000 |
| 2023-12-14 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,272,000 |
| 2023-12-13 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 148,000 |
| 2023-12-12 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 2,234,000 |
| 2023-12-11 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 2,296,000 |
| 2023-12-08 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 2,292,000 |
| 2023-12-07 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 2,334,000 |
| 2023-12-06 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 2,476,000 |
| 2023-12-05 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 2,276,000 |
| 2023-12-04 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 2,288,000 |
| 2023-12-01 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 2,206,000 |
| 2023-11-30 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 700,000 |
| 2023-11-29 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 362,000 |
| 2023-11-28 | 1.090 | 1.140 | 1.060 | 1.130 | 1.130 | 600,000 |
| 2023-11-27 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 438,000 |
| 2023-11-24 | 1.110 | 1.240 | 1.070 | 1.090 | 1.090 | 1,698,000 |
| 2023-11-23 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 2,284,000 |
| 2023-11-22 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 2,260,000 |
| 2023-11-21 | 1.090 | 1.150 | 1.090 | 1.130 | 1.130 | 2,438,000 |
| 2023-11-20 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 2,204,100 |
| 2023-11-17 | 1.140 | 1.160 | 1.050 | 1.100 | 1.100 | 2,764,000 |
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.