Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.140	1.190	1.140	1.160	1.160	2,234,000
2023-11-15	1.150	1.190	1.130	1.170	1.170	2,294,000
2023-11-14	1.130	1.160	1.130	1.150	1.150	38,000
2023-11-13	1.120	1.170	1.100	1.160	1.160	556,000
2023-11-10	1.130	1.130	1.080	1.120	1.120	1,018,000
2023-11-09	1.110	1.160	1.070	1.120	1.120	948,000
2023-11-08	1.150	1.170	1.090	1.120	1.120	874,000
2023-11-07	1.220	1.220	1.120	1.140	1.140	3,420,000
2023-11-06	1.220	1.240	1.200	1.240	1.240	2,356,000
2023-11-03	1.240	1.290	1.200	1.230	1.230	2,574,000
2023-11-02	1.230	1.260	1.230	1.250	1.250	2,210,000
2023-11-01	1.230	1.250	1.220	1.240	1.240	2,180,000
2023-10-31	1.230	1.240	1.220	1.230	1.230	68,000
2023-10-30	1.230	1.240	1.230	1.230	1.230	128,000
2023-10-27	1.240	1.250	1.220	1.250	1.250	28,000
2023-10-26	1.230	1.240	1.220	1.230	1.230	32,000
2023-10-25	1.250	1.270	1.230	1.230	1.230	226,000
2023-10-24	1.250	1.250	1.220	1.240	1.240	52,000
2023-10-20	1.250	1.270	1.230	1.250	1.250	260,000
2023-10-19	1.250	1.260	1.230	1.240	1.240	2,262,000
2023-10-18	1.260	1.260	1.240	1.260	1.260	60,000
2023-10-17	1.240	1.290	1.230	1.260	1.260	262,000
2023-10-16	1.260	1.270	1.240	1.260	1.260	2,228,000
2023-10-13	1.250	1.270	1.230	1.260	1.260	2,422,000
2023-10-12	1.240	1.260	1.230	1.250	1.250	2,386,000
2023-10-11	1.280	1.310	1.240	1.270	1.270	2,328,000
2023-10-10	1.330	1.350	1.240	1.260	1.260	2,566,000
2023-10-09	1.270	1.330	1.250	1.310	1.310	2,304,000
2023-10-06	1.250	1.300	1.250	1.280	1.280	2,494,000
2023-10-05	1.230	1.270	1.230	1.260	1.260	2,200,000
2023-10-04	1.200	1.240	1.190	1.220	1.220	2,208,000
2023-10-03	1.200	1.240	1.170	1.210	1.210	2,184,000
2023-09-29	1.180	1.180	1.160	1.180	1.180	40,000
2023-09-28	1.170	1.190	1.160	1.180	1.180	1,506,000
2023-09-27	1.140	1.180	1.140	1.180	1.180	1,768,000
2023-09-26	1.140	1.150	1.130	1.130	1.130	88,000
2023-09-25	1.150	1.150	1.130	1.150	1.150	80,000
2023-09-22	1.130	1.160	1.130	1.150	1.150	2,330,000
2023-09-21	1.140	1.170	1.120	1.140	1.140	2,400,000
2023-09-20	1.140	1.140	1.120	1.130	1.130	500,000
2023-09-19	1.140	1.160	1.130	1.150	1.150	340,000
2023-09-18	1.150	1.150	1.130	1.130	1.130	112,000
2023-09-15	1.190	1.190	1.120	1.150	1.150	2,358,000
2023-09-14	1.210	1.210	1.170	1.200	1.200	2,192,000
2023-09-13	1.190	1.210	1.190	1.210	1.210	2,544,400
2023-09-12	1.180	1.210	1.180	1.190	1.190	2,380,000
2023-09-11	1.180	1.190	1.170	1.180	1.180	2,192,000
2023-09-07	1.160	1.200	1.160	1.180	1.180	3,326,000
2023-09-06	1.150	1.180	1.150	1.170	1.170	3,326,000
2023-09-05	1.150	1.180	1.140	1.160	1.160	3,250,000
2023-09-04	1.160	1.200	1.140	1.160	1.160	3,138,000
2023-08-31	1.200	1.200	1.140	1.140	1.140	1,302,000
2023-08-30	1.220	1.220	1.180	1.190	1.190	1,084,000
2023-08-29	1.220	1.220	1.180	1.220	1.220	1,368,000
2023-08-28	1.240	1.260	1.220	1.220	1.220	2,350,000
2023-08-25	1.230	1.240	1.210	1.230	1.230	2,332,000
2023-08-24	1.200	1.240	1.190	1.240	1.240	2,806,000
2023-08-23	1.190	1.210	1.180	1.200	1.200	3,102,000
2023-08-22	1.180	1.190	1.150	1.190	1.190	2,278,000
2023-08-21	1.190	1.200	1.160	1.160	1.160	422,000

← NewerPage 13 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.