Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.180	1.180	1.150	1.150	1.150	270,000
2022-08-25	1.180	1.190	1.150	1.180	1.180	300,000
2022-08-24	1.130	1.170	1.110	1.170	1.170	590,000
2022-08-23	1.150	1.160	1.120	1.160	1.160	64,000
2022-08-22	1.150	1.160	1.140	1.150	1.150	2,186,000
2022-08-19	1.160	1.180	1.120	1.150	1.150	178,000
2022-08-18	1.160	1.160	1.140	1.150	1.150	176,000
2022-08-17	1.150	1.170	1.140	1.150	1.150	2,194,000
2022-08-16	1.140	1.170	1.130	1.160	1.160	2,484,000
2022-08-15	1.160	1.200	1.150	1.160	1.160	2,282,000
2022-08-12	1.160	1.160	1.140	1.160	1.160	138,000
2022-08-11	1.150	1.180	1.140	1.160	1.160	2,210,000
2022-08-10	1.170	1.170	1.130	1.150	1.150	2,246,000
2022-08-09	1.190	1.190	1.160	1.160	1.160	2,342,000
2022-08-08	1.180	1.220	1.180	1.200	1.200	2,198,000
2022-08-05	1.200	1.220	1.190	1.190	1.190	2,194,000
2022-08-04	1.240	1.240	1.180	1.220	1.220	2,184,000
2022-08-03	1.210	1.220	1.180	1.190	1.190	2,186,000
2022-08-02	1.220	1.220	1.200	1.220	1.220	78,000
2022-08-01	1.220	1.230	1.200	1.210	1.210	2,280,000
2022-07-29	1.260	1.260	1.180	1.190	1.190	742,000
2022-07-28	1.260	1.260	1.260	1.260	1.260	20,000
2022-07-27	1.240	1.260	1.240	1.240	1.240	258,000
2022-07-26	1.250	1.280	1.240	1.260	1.260	402,000
2022-07-25	1.240	1.270	1.220	1.270	1.270	2,352,000
2022-07-22	1.260	1.280	1.240	1.240	1.240	360,000
2022-07-21	1.290	1.300	1.270	1.270	1.270	544,000
2022-07-20	1.280	1.300	1.270	1.300	1.300	2,214,000
2022-07-19	1.270	1.290	1.260	1.270	1.270	2,238,000
2022-07-18	1.290	1.310	1.260	1.280	1.280	2,206,000
2022-07-15	1.310	1.310	1.250	1.250	1.250	1,182,000
2022-07-14	1.310	1.320	1.300	1.310	1.310	2,182,000
2022-07-13	1.290	1.330	1.290	1.310	1.310	2,902,000
2022-07-12	1.340	1.360	1.290	1.290	1.290	2,306,000
2022-07-11	1.350	1.350	1.320	1.320	1.320	2,266,000
2022-07-08	1.360	1.370	1.330	1.350	1.350	208,000
2022-07-07	1.320	1.350	1.320	1.350	1.350	302,000
2022-07-06	1.340	1.370	1.340	1.350	1.350	2,186,000
2022-07-05	1.350	1.380	1.330	1.350	1.350	3,264,500
2022-07-04	1.330	1.370	1.330	1.340	1.340	2,262,000
2022-06-30	1.350	1.380	1.330	1.330	1.330	818,000
2022-06-29	1.380	1.380	1.350	1.350	1.350	362,000
2022-06-28	1.370	1.390	1.360	1.390	1.390	568,000
2022-06-27	1.400	1.430	1.390	1.390	1.390	17,964,000
2022-06-24	1.390	1.430	1.380	1.420	1.420	186,000
2022-06-23	1.360	1.390	1.340	1.390	1.390	822,000
2022-06-22	1.370	1.370	1.340	1.370	1.370	2,204,000
2022-06-21	1.350	1.390	1.350	1.370	1.370	778,000
2022-06-20	1.290	1.350	1.290	1.340	1.340	3,296,000
2022-06-17	1.280	1.290	1.280	1.290	1.290	342,000
2022-06-16	1.290	1.300	1.270	1.290	1.290	2,182,000
2022-06-15	1.300	1.320	1.280	1.290	1.290	2,688,000
2022-06-14	1.300	1.340	1.280	1.280	1.280	3,258,000
2022-06-13	1.270	1.280	1.260	1.270	1.270	2,190,000
2022-06-10	1.250	1.320	1.240	1.260	1.260	3,004,000
2022-06-09	1.260	1.270	1.240	1.260	1.260	2,276,000
2022-06-08	1.220	1.280	1.220	1.250	1.250	3,192,000
2022-06-07	1.170	1.250	1.160	1.250	1.250	2,637,000
2022-06-06	1.190	1.210	1.180	1.190	1.190	2,288,000
2022-06-02	1.200	1.200	1.170	1.190	1.190	78,000

← NewerPage 18 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.