Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.210	1.210	1.170	1.170	1.170	720,000
2022-05-31	1.190	1.210	1.190	1.210	1.210	1,030,000
2022-05-30	1.200	1.210	1.180	1.190	1.190	542,000
2022-05-27	1.180	1.200	1.180	1.200	1.200	1,620,000
2022-05-26	1.180	1.180	1.170	1.180	1.180	444,000
2022-05-25	1.180	1.200	1.170	1.190	1.190	1,404,000
2022-05-24	1.190	1.200	1.150	1.180	1.180	1,012,000
2022-05-23	1.190	1.200	1.190	1.190	1.190	90,000
2022-05-20	1.180	1.200	1.170	1.200	1.200	542,000
2022-05-19	1.190	1.190	1.150	1.190	1.190	1,396,000
2022-05-18	1.160	1.220	1.160	1.180	1.180	2,190,000
2022-05-17	1.180	1.200	1.150	1.180	1.180	2,340,000
2022-05-16	1.160	1.180	1.120	1.180	1.180	3,488,000
2022-05-13	1.110	1.180	1.100	1.160	1.160	3,846,000
2022-05-12	1.080	1.120	1.070	1.090	1.090	3,222,000
2022-05-11	1.100	1.110	1.080	1.080	1.080	2,304,000
2022-05-10	1.100	1.100	1.070	1.100	1.100	2,388,000
2022-05-06	1.090	1.150	1.070	1.090	1.090	2,302,000
2022-05-05	1.120	1.140	1.090	1.110	1.110	2,928,000
2022-05-04	1.070	1.140	1.070	1.120	1.120	2,198,000
2022-05-03	1.050	1.080	1.030	1.070	1.070	2,208,000
2022-04-29	1.010	1.050	1.010	1.050	1.050	130,049
2022-04-28	1.040	1.040	1.010	1.020	1.020	52,000
2022-04-27	1.020	1.060	1.000	1.040	1.040	1,648,000
2022-04-26	1.050	1.050	0.990	1.010	1.010	434,000
2022-04-25	1.030	1.060	1.030	1.030	1.030	134,000
2022-04-22	1.050	1.070	1.040	1.050	1.050	708,000
2022-04-21	1.040	1.060	1.030	1.050	1.050	678,000
2022-04-20	1.000	1.040	1.000	1.030	1.030	2,448,000
2022-04-19	1.000	1.010	0.970	1.000	1.000	1,958,000
2022-04-14	0.990	1.030	0.980	0.990	0.990	4,146,000
2022-04-13	0.990	0.990	0.940	0.980	0.980	5,192,000
2022-04-12	1.000	1.000	0.950	0.990	0.990	3,590,000
2022-04-11	1.010	1.010	0.940	0.990	0.990	5,010,000
2022-04-08	1.040	1.050	0.990	1.000	1.000	2,478,000
2022-04-07	1.060	1.060	1.030	1.030	1.030	2,340,000
2022-04-06	1.030	1.050	0.990	1.050	1.050	2,832,000
2022-04-04	1.010	1.060	1.010	1.010	1.010	3,170,000
2022-04-01	1.010	1.040	0.980	1.000	1.000	3,318,000
2022-03-31	1.030	1.040	1.000	1.010	1.010	3,492,000
2022-03-30	1.080	1.090	1.010	1.010	1.010	4,156,000
2022-03-29	0.990	1.060	0.990	1.060	1.060	2,020,000
2022-03-28	0.980	1.000	0.970	0.980	0.980	1,324,000
2022-03-25	0.980	1.010	0.970	0.980	0.980	1,448,000
2022-03-24	1.020	1.030	0.990	0.990	0.990	1,694,000
2022-03-23	1.000	1.020	0.990	1.000	1.000	2,072,000
2022-03-22	1.030	1.030	0.970	1.000	1.000	1,796,000
2022-03-21	0.980	1.000	0.930	1.000	1.000	2,864,000
2022-03-18	1.000	1.020	0.980	0.980	0.980	1,536,000
2022-03-17	1.030	1.080	1.000	1.020	1.020	2,494,000
2022-03-16	0.960	1.050	0.960	1.040	1.040	4,026,000
2022-03-15	0.940	0.990	0.930	0.950	0.950	2,296,000
2022-03-14	0.930	0.970	0.910	0.960	0.960	632,000
2022-03-11	0.970	0.970	0.920	0.950	0.950	4,526,000
2022-03-10	1.000	1.000	0.940	0.960	0.960	2,658,000
2022-03-09	0.980	0.990	0.900	0.960	0.960	2,966,000
2022-03-08	1.000	1.020	0.940	0.970	0.970	3,830,000
2022-03-07	1.020	1.030	0.950	1.000	1.000	2,700,000
2022-03-04	1.060	1.070	1.000	1.010	1.010	1,876,000
2022-03-03	1.080	1.100	1.030	1.030	1.030	1,378,000

← NewerPage 19 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.