Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.070	1.090	1.050	1.070	1.070	2,292,000
2023-05-22	1.070	1.100	1.070	1.080	1.080	2,336,000
2023-05-19	1.080	1.100	1.070	1.090	1.090	2,292,000
2023-05-18	1.130	1.130	1.080	1.100	1.100	408,000
2023-05-17	1.100	1.130	1.100	1.120	1.120	2,602,000
2023-05-16	1.110	1.130	1.100	1.110	1.110	396,000
2023-05-15	1.120	1.140	1.110	1.130	1.130	2,318,000
2023-05-12	1.130	1.130	1.110	1.120	1.120	408,000
2023-05-11	1.120	1.130	1.100	1.130	1.130	424,000
2023-05-10	1.130	1.130	1.090	1.120	1.120	868,000
2023-05-09	1.160	1.160	1.120	1.130	1.130	626,000
2023-05-08	1.170	1.190	1.160	1.160	1.160	2,214,000
2023-05-05	1.170	1.180	1.150	1.150	1.150	3,182,000
2023-05-04	1.170	1.190	1.140	1.150	1.150	2,288,000
2023-05-03	1.170	1.180	1.080	1.180	1.180	2,298,000
2023-05-02	1.170	1.200	1.160	1.170	1.170	2,912,000
2023-04-28	1.170	1.220	1.150	1.180	1.180	1,018,000
2023-04-27	1.150	1.160	1.130	1.150	1.150	282,000
2023-04-26	1.160	1.160	1.110	1.150	1.150	1,092,000
2023-04-25	1.150	1.170	1.130	1.170	1.170	44,000
2023-04-24	1.150	1.150	1.120	1.140	1.140	84,000
2023-04-21	1.150	1.150	1.120	1.140	1.140	420,000
2023-04-20	1.150	1.160	1.130	1.150	1.150	1,158,000
2023-04-19	1.180	1.180	1.140	1.160	1.160	502,000
2023-04-18	1.170	1.240	1.170	1.190	1.190	2,296,000
2023-04-17	1.170	1.200	1.160	1.180	1.180	2,214,000
2023-04-14	1.170	1.190	1.160	1.190	1.190	2,200,000
2023-04-13	1.160	1.200	1.150	1.180	1.180	2,226,000
2023-04-12	1.140	1.160	1.110	1.150	1.150	2,654,000
2023-04-11	1.170	1.220	1.140	1.140	1.140	3,746,000
2023-04-06	1.190	1.240	1.150	1.160	1.160	4,472,000
2023-04-04	1.190	1.270	1.180	1.200	1.200	3,262,000
2023-04-03	1.160	1.230	1.140	1.230	1.230	3,054,000
2023-03-31	1.170	1.200	1.110	1.170	1.170	734,000
2023-03-30	1.140	1.150	1.120	1.150	1.150	124,000
2023-03-29	1.140	1.190	1.140	1.150	1.150	656,000
2023-03-28	1.130	1.160	1.120	1.130	1.130	210,000
2023-03-27	1.160	1.160	1.120	1.140	1.140	98,000
2023-03-24	1.150	1.160	1.130	1.150	1.150	128,000
2023-03-23	1.130	1.170	1.130	1.150	1.150	2,292,000
2023-03-22	1.160	1.170	1.130	1.160	1.160	118,000
2023-03-21	1.190	1.190	1.150	1.150	1.150	118,000
2023-03-20	1.160	1.190	1.130	1.180	1.180	196,000
2023-03-17	1.160	1.180	1.150	1.150	1.150	364,000
2023-03-16	1.200	1.220	1.170	1.190	1.190	2,178,000
2023-03-15	1.220	1.220	1.160	1.220	1.220	2,354,000
2023-03-14	1.240	1.270	1.200	1.200	1.200	2,408,000
2023-03-13	1.230	1.260	1.220	1.260	1.260	2,234,000
2023-03-10	1.280	1.280	1.200	1.230	1.230	1,192,000
2023-03-09	1.280	1.290	1.260	1.260	1.260	2,440,000
2023-03-08	1.270	1.340	1.260	1.260	1.260	3,120,000
2023-03-07	1.280	1.350	1.270	1.300	1.300	3,004,000
2023-03-06	1.290	1.320	1.280	1.290	1.290	2,366,000
2023-03-03	1.280	1.310	1.280	1.300	1.300	2,380,000
2023-03-02	1.280	1.300	1.270	1.300	1.300	2,180,000
2023-03-01	1.290	1.290	1.240	1.290	1.290	2,342,000
2023-02-28	1.300	1.320	1.280	1.280	1.280	546,000
2023-02-27	1.290	1.300	1.280	1.300	1.300	242,000
2023-02-24	1.310	1.310	1.270	1.300	1.300	708,000
2023-02-23	1.260	1.290	1.250	1.290	1.290	562,000

← NewerPage 15 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.