Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.130	1.140	1.110	1.110	1.110	2,786,000
2022-11-21	1.150	1.150	1.110	1.130	1.130	1,092,000
2022-11-18	1.160	1.180	1.120	1.120	1.120	562,000
2022-11-17	1.160	1.160	1.110	1.120	1.120	2,810,000
2022-11-16	1.160	1.180	1.140	1.140	1.140	1,694,000
2022-11-15	1.140	1.180	1.130	1.150	1.150	2,882,000
2022-11-14	1.140	1.160	1.120	1.140	1.140	3,588,000
2022-11-11	1.120	1.160	1.080	1.100	1.100	4,088,000
2022-11-10	1.120	1.120	1.080	1.110	1.110	1,284,000
2022-11-09	1.100	1.180	1.060	1.110	1.110	2,268,000
2022-11-08	1.070	1.100	1.060	1.080	1.080	2,184,000
2022-11-07	1.050	1.080	1.040	1.080	1.080	2,254,000
2022-11-04	1.040	1.070	1.030	1.060	1.060	2,420,000
2022-11-03	1.030	1.070	1.000	1.030	1.030	4,392,000
2022-11-02	1.010	1.030	0.960	1.030	1.030	3,074,000
2022-11-01	1.050	1.050	1.000	1.020	1.020	2,332,000
2022-10-31	1.030	1.030	0.990	1.020	1.020	1,224,000
2022-10-28	1.000	1.020	0.960	1.000	1.000	3,328,000
2022-10-27	1.010	1.040	1.000	1.000	1.000	4,052,000
2022-10-26	1.030	1.030	0.990	1.000	1.000	564,000
2022-10-25	1.000	1.030	0.980	1.020	1.020	2,184,000
2022-10-24	1.050	1.050	0.990	1.010	1.010	2,560,000
2022-10-21	1.040	1.070	1.010	1.050	1.050	5,963,986
2022-10-20	1.110	1.110	1.010	1.050	1.050	1,978,000
2022-10-19	1.090	1.130	1.080	1.090	1.090	3,730,000
2022-10-18	1.140	1.160	1.070	1.070	1.070	3,068,000
2022-10-17	1.120	1.180	1.090	1.150	1.150	3,165,300
2022-10-14	1.130	1.160	1.120	1.140	1.140	3,048,000
2022-10-13	1.140	1.140	1.110	1.120	1.120	154,000
2022-10-12	1.160	1.180	1.080	1.120	1.120	2,398,000
2022-10-11	1.110	1.120	1.090	1.120	1.120	554,000
2022-10-10	1.120	1.130	1.070	1.120	1.120	1,568,000
2022-10-07	1.130	1.140	1.110	1.120	1.120	162,000
2022-10-06	1.120	1.150	1.110	1.120	1.120	2,262,000
2022-10-05	1.130	1.140	1.120	1.130	1.130	2,300,000
2022-10-03	1.140	1.150	1.110	1.110	1.110	2,290,000
2022-09-30	1.150	1.150	1.120	1.130	1.130	382,000
2022-09-29	1.150	1.170	1.140	1.140	1.140	574,000
2022-09-28	1.160	1.190	1.130	1.150	1.150	2,198,000
2022-09-27	1.150	1.170	1.110	1.170	1.170	2,054,000
2022-09-26	1.160	1.170	1.130	1.150	1.150	1,634,000
2022-09-23	1.160	1.170	1.090	1.150	1.150	2,668,000
2022-09-22	1.160	1.160	1.120	1.140	1.140	250,000
2022-09-21	1.140	1.210	1.110	1.150	1.150	1,782,000
2022-09-20	1.140	1.160	1.070	1.140	1.140	2,694,000
2022-09-19	1.130	1.150	1.120	1.130	1.130	688,000
2022-09-16	1.160	1.180	1.110	1.130	1.130	2,876,000
2022-09-15	1.160	1.170	1.130	1.160	1.160	1,630,000
2022-09-14	1.190	1.240	1.090	1.140	1.140	5,480,000
2022-09-13	1.220	1.260	1.170	1.190	1.190	4,258,000
2022-09-09	1.180	1.260	1.140	1.220	1.220	5,096,000
2022-09-08	1.180	1.210	1.120	1.160	1.160	3,943,911
2022-09-07	1.150	1.230	1.120	1.160	1.160	2,976,000
2022-09-06	1.150	1.230	1.130	1.150	1.150	2,898,000
2022-09-05	1.160	1.180	1.140	1.150	1.150	2,236,000
2022-09-02	1.190	1.200	1.100	1.150	1.150	2,436,000
2022-09-01	1.200	1.260	1.150	1.170	1.170	2,658,000
2022-08-31	1.160	1.250	1.140	1.210	1.210	188,000
2022-08-30	1.170	1.170	1.160	1.170	1.170	42,000
2022-08-29	1.160	1.170	1.140	1.170	1.170	62,000

← NewerPage 17 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.