Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.020	1.070	1.010	1.070	1.070	1,428,000
2022-03-01	1.020	1.080	1.000	1.010	1.010	2,376,000
2022-02-28	1.070	1.090	0.980	1.030	1.030	4,942,000
2022-02-25	1.020	1.090	1.010	1.080	1.080	3,266,000
2022-02-24	1.040	1.040	0.920	1.000	1.000	7,428,000
2022-02-23	1.000	1.070	0.980	1.030	1.030	4,410,000
2022-02-22	1.150	1.150	1.020	1.020	1.020	2,978,000
2022-02-21	1.130	1.190	1.090	1.150	1.150	6,622,000
2022-02-18	1.190	1.190	1.100	1.170	1.170	1,632,000
2022-02-17	1.100	1.170	1.050	1.150	1.150	3,224,000
2022-02-16	1.200	1.200	1.090	1.150	1.150	2,988,000
2022-02-15	1.270	1.300	1.000	1.170	1.170	17,514,000
2022-02-14	1.300	1.300	1.230	1.270	1.270	3,890,000
2022-02-11	1.350	1.360	1.290	1.310	1.310	2,538,000
2022-02-10	1.350	1.380	1.340	1.360	1.360	730,000
2022-02-09	1.400	1.400	1.360	1.380	1.380	2,778,000
2022-02-08	1.410	1.430	1.380	1.390	1.390	2,778,000
2022-02-07	1.430	1.450	1.420	1.430	1.430	2,952,000
2022-02-04	1.430	1.450	1.400	1.430	1.430	3,200,000
2022-01-31	1.420	1.440	1.390	1.410	1.410	492,000
2022-01-28	1.440	1.440	1.370	1.400	1.400	338,000
2022-01-27	1.450	1.450	1.380	1.420	1.420	1,066,000
2022-01-26	1.470	1.470	1.450	1.470	1.470	1,706,000
2022-01-25	1.460	1.500	1.440	1.450	1.450	2,785,530
2022-01-24	1.490	1.500	1.430	1.460	1.460	2,018,000
2022-01-21	1.480	1.510	1.460	1.470	1.470	1,404,000
2022-01-20	1.480	1.530	1.440	1.480	1.480	3,572,010
2022-01-19	1.470	1.530	1.450	1.470	1.470	2,470,000
2022-01-18	1.480	1.490	1.420	1.460	1.460	3,268,000
2022-01-17	1.470	1.490	1.450	1.480	1.480	2,440,000
2022-01-14	1.490	1.490	1.410	1.470	1.470	3,460,000
2022-01-13	1.480	1.500	1.450	1.480	1.480	3,302,000
2022-01-12	1.470	1.500	1.430	1.470	1.470	7,100,000
2022-01-11	1.590	1.600	1.430	1.460	1.460	1,800,000
2022-01-10	1.510	1.530	1.480	1.510	1.510	2,946,000
2022-01-07	1.530	1.530	1.450	1.500	1.500	2,586,000
2022-01-06	1.580	1.590	1.510	1.510	1.510	4,648,000
2022-01-05	1.530	1.580	1.510	1.560	1.560	5,652,000
2022-01-04	1.470	1.540	1.440	1.530	1.530	6,050,000
2022-01-03	1.500	1.510	1.460	1.470	1.470	2,826,000
2021-12-31	1.490	1.530	1.470	1.530	1.530	354,000
2021-12-30	1.490	1.490	1.460	1.470	1.470	452,000
2021-12-29	1.460	1.480	1.460	1.470	1.470	284,000
2021-12-28	1.520	1.520	1.440	1.500	1.500	952,000
2021-12-24	1.410	1.470	1.400	1.470	1.470	2,968,000
2021-12-23	1.370	1.430	1.360	1.400	1.400	2,742,000
2021-12-22	1.370	1.380	1.360	1.380	1.380	312,000
2021-12-21	1.360	1.370	1.340	1.370	1.370	474,000
2021-12-20	1.330	1.390	1.330	1.370	1.370	2,520,000
2021-12-17	1.340	1.350	1.330	1.350	1.350	1,776,000
2021-12-16	1.330	1.350	1.320	1.350	1.350	3,464,000
2021-12-15	1.330	1.350	1.310	1.320	1.320	2,856,000
2021-12-14	1.340	1.360	1.320	1.360	1.360	3,400,000
2021-12-13	1.320	1.350	1.320	1.330	1.330	2,792,000
2021-12-10	1.340	1.340	1.300	1.340	1.340	2,664,000
2021-12-09	1.330	1.350	1.300	1.320	1.320	3,092,000
2021-12-08	1.340	1.340	1.310	1.320	1.320	2,370,000
2021-12-07	1.320	1.340	1.300	1.340	1.340	2,624,000
2021-12-06	1.290	1.320	1.270	1.320	1.320	2,824,000
2021-12-03	1.340	1.360	1.270	1.280	1.280	3,470,000

← NewerPage 20 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.