Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.280	1.290	1.270	1.280	1.280	358,000
2023-02-21	1.280	1.290	1.260	1.260	1.260	344,000
2023-02-20	1.290	1.310	1.280	1.290	1.290	322,000
2023-02-17	1.330	1.330	1.280	1.290	1.290	138,000
2023-02-16	1.330	1.360	1.330	1.350	1.350	2,217,999
2023-02-15	1.310	1.350	1.300	1.350	1.350	2,522,000
2023-02-14	1.290	1.310	1.290	1.310	1.310	2,310,000
2023-02-13	1.280	1.320	1.280	1.300	1.300	3,362,000
2023-02-10	1.290	1.310	1.290	1.300	1.300	76,000
2023-02-09	1.320	1.360	1.270	1.300	1.300	3,650,000
2023-02-08	1.290	1.320	1.290	1.310	1.310	2,244,000
2023-02-07	1.300	1.320	1.270	1.290	1.290	3,316,000
2023-02-06	1.280	1.330	1.280	1.280	1.280	2,322,000
2023-02-03	1.270	1.300	1.270	1.280	1.280	3,936,000
2023-02-02	1.280	1.330	1.260	1.280	1.280	4,014,000
2023-02-01	1.260	1.350	1.250	1.300	1.300	3,010,000
2023-01-31	1.290	1.290	1.260	1.280	1.280	366,000
2023-01-30	1.290	1.290	1.260	1.260	1.260	30,000
2023-01-27	1.260	1.310	1.250	1.290	1.290	402,000
2023-01-26	1.270	1.280	1.240	1.250	1.250	70,000
2023-01-20	1.270	1.280	1.240	1.280	1.280	64,000
2023-01-19	1.270	1.270	1.250	1.260	1.260	70,000
2023-01-18	1.250	1.290	1.250	1.270	1.270	2,198,000
2023-01-17	1.260	1.300	1.240	1.260	1.260	2,234,000
2023-01-16	1.300	1.300	1.250	1.280	1.280	2,174,000
2023-01-13	1.280	1.280	1.230	1.260	1.260	74,000
2023-01-12	1.280	1.300	1.240	1.260	1.260	2,182,000
2023-01-11	1.230	1.270	1.220	1.260	1.260	2,230,000
2023-01-10	1.280	1.300	1.220	1.230	1.230	2,434,000
2023-01-09	1.270	1.310	1.260	1.310	1.310	2,254,000
2023-01-06	1.250	1.260	1.230	1.260	1.260	60,000
2023-01-05	1.210	1.250	1.210	1.250	1.250	2,246,000
2023-01-04	1.190	1.270	1.190	1.210	1.210	2,300,000
2023-01-03	1.210	1.220	1.200	1.200	1.200	2,288,000
2022-12-30	1.230	1.250	1.210	1.220	1.220	548,000
2022-12-29	1.220	1.230	1.210	1.230	1.230	94,000
2022-12-28	1.220	1.240	1.220	1.230	1.230	246,000
2022-12-23	1.240	1.240	1.230	1.240	1.240	72,000
2022-12-22	1.250	1.270	1.240	1.250	1.250	2,364,000
2022-12-21	1.230	1.270	1.230	1.240	1.240	2,252,000
2022-12-20	1.230	1.240	1.220	1.240	1.240	2,186,000
2022-12-19	1.220	1.260	1.220	1.220	1.220	2,204,000
2022-12-16	1.250	1.280	1.230	1.230	1.230	692,000
2022-12-15	1.250	1.270	1.240	1.260	1.260	172,000
2022-12-14	1.260	1.270	1.240	1.250	1.250	2,260,000
2022-12-13	1.260	1.310	1.240	1.260	1.260	3,156,000
2022-12-12	1.250	1.330	1.230	1.270	1.270	2,712,000
2022-12-09	1.260	1.280	1.230	1.260	1.260	87,976
2022-12-08	1.230	1.250	1.220	1.240	1.240	2,214,000
2022-12-07	1.210	1.270	1.210	1.230	1.230	2,322,000
2022-12-06	1.230	1.260	1.200	1.220	1.220	2,328,000
2022-12-05	1.210	1.260	1.190	1.260	1.260	2,367,342
2022-12-02	1.220	1.220	1.190	1.190	1.190	87,671
2022-12-01	1.200	1.250	1.190	1.190	1.190	308,000
2022-11-30	1.150	1.200	1.140	1.200	1.200	934,000
2022-11-29	1.100	1.160	1.090	1.150	1.150	602,000
2022-11-28	1.110	1.110	1.090	1.100	1.100	252,000
2022-11-25	1.120	1.120	1.100	1.100	1.100	96,000
2022-11-24	1.120	1.120	1.100	1.100	1.100	198,000
2022-11-23	1.110	1.160	1.070	1.100	1.100	2,818,000

← NewerPage 16 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.