Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.480	0.495	0.470	0.480	0.480	22,348,664
2025-05-08	0.470	0.540	0.465	0.475	0.475	97,110,000
2025-05-07	0.480	0.495	0.470	0.470	0.470	24,656,000
2025-05-06	0.470	0.485	0.465	0.475	0.475	24,890,000
2025-05-02	0.465	0.485	0.460	0.475	0.475	6,705,336
2025-04-30	0.465	0.475	0.450	0.460	0.460	49,028,000
2025-04-29	0.465	0.480	0.455	0.460	0.460	40,304,000
2025-04-28	0.470	0.480	0.450	0.465	0.465	29,192,000
2025-04-25	0.450	0.640	0.440	0.475	0.475	260,752,000
2025-04-24	0.445	0.445	0.430	0.445	0.445	5,714,000
2025-04-23	0.455	0.455	0.435	0.445	0.445	11,434,000
2025-04-22	0.440	0.465	0.435	0.440	0.440	24,628,000
2025-04-17	0.425	0.435	0.415	0.430	0.430	15,896,000
2025-04-16	0.440	0.440	0.410	0.420	0.420	23,330,000
2025-04-15	0.455	0.465	0.425	0.435	0.435	28,952,000
2025-04-14	0.460	0.485	0.440	0.450	0.450	92,052,000
2025-04-11	0.395	0.510	0.390	0.455	0.455	165,978,000
2025-04-10	0.395	0.405	0.395	0.395	0.395	5,554,000
2025-04-09	0.390	0.395	0.365	0.390	0.390	6,942,000
2025-04-08	0.380	0.395	0.370	0.390	0.390	5,298,000
2025-04-07	0.420	0.440	0.360	0.370	0.370	16,626,000
2025-04-03	0.445	0.455	0.445	0.450	0.450	5,102,000
2025-04-02	0.455	0.480	0.445	0.450	0.450	17,504,000
2025-04-01	0.455	0.455	0.445	0.445	0.445	9,622,000
2025-03-31	0.450	0.455	0.430	0.440	0.440	14,682,000
2025-03-28	0.460	0.460	0.450	0.460	0.460	7,874,000
2025-03-27	0.490	0.490	0.455	0.460	0.460	37,172,000
2025-03-26	0.530	0.530	0.500	0.510	0.510	14,624,000
2025-03-25	0.520	0.540	0.510	0.520	0.520	33,818,000
2025-03-24	0.520	0.520	0.510	0.520	0.520	7,574,000
2025-03-21	0.530	0.540	0.520	0.520	0.520	12,536,000
2025-03-20	0.540	0.540	0.520	0.540	0.540	17,222,000
2025-03-19	0.550	0.550	0.530	0.550	0.550	16,120,000
2025-03-18	0.560	0.560	0.540	0.550	0.550	12,050,000
2025-03-17	0.560	0.570	0.540	0.560	0.560	22,172,000
2025-03-14	0.580	0.610	0.540	0.560	0.560	56,866,000
2025-03-13	0.520	0.650	0.510	0.570	0.570	160,718,000
2025-03-12	0.510	0.520	0.500	0.510	0.510	4,372,000
2025-03-11	0.520	0.520	0.500	0.510	0.510	3,786,000
2025-03-10	0.530	0.530	0.510	0.520	0.520	4,318,000
2025-03-07	0.540	0.540	0.520	0.530	0.530	5,050,000
2025-03-06	0.520	0.550	0.520	0.540	0.540	7,164,000
2025-03-05	0.520	0.530	0.510	0.520	0.520	3,050,000
2025-03-04	0.530	0.530	0.510	0.520	0.520	3,512,000
2025-03-03	0.510	0.530	0.510	0.530	0.530	3,080,000
2025-02-28	0.530	0.530	0.510	0.510	0.510	4,067,207
2025-02-27	0.540	0.550	0.530	0.530	0.530	5,598,000
2025-02-26	0.540	0.550	0.530	0.540	0.540	4,542,000
2025-02-25	0.540	0.550	0.520	0.540	0.540	5,658,000
2025-02-24	0.540	0.540	0.520	0.540	0.540	3,464,000
2025-02-21	0.520	0.540	0.520	0.540	0.540	4,102,000
2025-02-20	0.550	0.550	0.510	0.520	0.520	18,322,000
2025-02-19	0.550	0.560	0.540	0.550	0.550	9,034,000
2025-02-18	0.580	0.580	0.550	0.570	0.570	3,284,000
2025-02-17	0.600	0.610	0.560	0.580	0.580	11,820,000
2025-02-14	0.600	0.610	0.590	0.610	0.610	8,446,000
2025-02-13	0.620	0.630	0.590	0.610	0.610	10,082,000
2025-02-12	0.640	0.640	0.600	0.630	0.630	10,198,000
2025-02-11	0.660	0.660	0.630	0.640	0.640	3,120,000
2025-02-10	0.650	0.690	0.650	0.660	0.660	4,618,000

← NewerPage 7 of 21 · 1,233 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.