Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.680	0.680	0.650	0.660	0.660	4,666,000
2025-02-06	0.670	0.680	0.660	0.670	0.670	4,936,000
2025-02-05	0.690	0.700	0.670	0.680	0.680	1,336,000
2025-02-04	0.750	0.750	0.700	0.710	0.710	2,666,000
2025-02-03	0.700	0.750	0.670	0.750	0.750	2,678,000
2025-01-28	0.680	0.710	0.680	0.700	0.700	1,286,000
2025-01-27	0.670	0.680	0.660	0.680	0.680	3,502,000
2025-01-24	0.680	0.700	0.650	0.670	0.670	6,584,000
2025-01-23	0.750	0.770	0.680	0.700	0.700	9,568,000
2025-01-22	0.820	0.820	0.740	0.750	0.750	14,796,000
2025-01-21	0.830	0.850	0.810	0.830	0.830	13,562,000
2025-01-20	0.840	0.840	0.800	0.840	0.840	7,634,000
2025-01-17	0.790	0.830	0.770	0.830	0.830	25,726,000
2025-01-16	0.740	0.790	0.730	0.790	0.790	20,052,000
2025-01-15	0.710	0.740	0.680	0.740	0.740	38,276,078
2025-01-14	0.730	0.870	0.690	0.710	0.710	24,008,250
2025-01-13	0.750	0.750	0.720	0.740	0.740	2,612,000
2025-01-10	0.770	0.770	0.730	0.750	0.750	1,524,000
2025-01-09	0.730	0.770	0.730	0.760	0.760	2,166,000
2025-01-08	0.740	0.750	0.730	0.750	0.750	2,918,000
2025-01-07	0.760	0.760	0.730	0.750	0.750	3,544,339
2025-01-06	0.790	0.790	0.760	0.770	0.770	2,830,000
2025-01-03	0.800	0.810	0.780	0.790	0.790	2,584,000
2025-01-02	0.810	0.820	0.800	0.810	0.810	2,238,000
2024-12-31	0.830	0.830	0.800	0.830	0.830	1,848,995
2024-12-30	0.820	0.840	0.790	0.840	0.840	2,868,000
2024-12-27	0.810	0.840	0.780	0.810	0.810	1,485,986
2024-12-24	0.810	0.820	0.790	0.800	0.800	1,266,000
2024-12-23	0.800	0.810	0.790	0.800	0.800	1,530,000
2024-12-20	0.850	0.850	0.800	0.810	0.810	1,912,000
2024-12-19	0.810	0.850	0.810	0.830	0.830	2,430,000
2024-12-18	0.770	0.850	0.770	0.840	0.840	6,420,000
2024-12-17	0.770	0.780	0.770	0.780	0.780	742,000
2024-12-16	0.770	0.790	0.770	0.780	0.780	1,598,000
2024-12-13	0.770	0.790	0.760	0.790	0.790	4,128,000
2024-12-12	0.760	0.780	0.760	0.770	0.770	3,762,000
2024-12-11	0.770	0.780	0.760	0.770	0.770	1,150,000
2024-12-10	0.780	0.800	0.760	0.770	0.770	3,878,000
2024-12-09	0.750	0.790	0.730	0.780	0.780	4,390,000
2024-12-06	0.730	0.760	0.720	0.760	0.760	3,664,000
2024-12-05	0.730	0.740	0.710	0.730	0.730	2,444,000
2024-12-04	0.740	0.770	0.720	0.730	0.730	7,214,000
2024-12-03	0.810	0.830	0.710	0.750	0.750	19,109,939
2024-12-02	0.830	0.830	0.790	0.790	0.790	1,258,000
2024-11-29	0.800	0.840	0.800	0.810	0.810	3,842,000
2024-11-28	0.820	0.860	0.770	0.800	0.800	5,684,000
2024-11-27	0.870	0.870	0.820	0.820	0.820	6,236,000
2024-11-26	0.890	0.940	0.800	0.850	0.850	14,342,130
2024-11-25	0.960	0.960	0.900	0.900	0.900	17,105,699
2024-11-22	0.940	0.980	0.930	0.960	0.960	1,832,000
2024-11-21	0.940	1.000	0.900	0.950	0.950	8,902,000
2024-11-20	0.900	0.960	0.860	0.930	0.930	4,218,421
2024-11-19	0.910	0.920	0.890	0.900	0.900	580,000
2024-11-18	0.870	0.910	0.870	0.900	0.900	992,000
2024-11-15	0.880	0.920	0.820	0.900	0.900	4,400,900
2024-11-14	0.910	0.910	0.860	0.870	0.870	1,250,000
2024-11-13	0.920	0.920	0.890	0.890	0.890	3,790,000
2024-11-12	0.930	0.930	0.890	0.930	0.930	3,276,000
2024-11-11	0.920	0.950	0.910	0.930	0.930	1,676,000
2024-11-08	0.940	0.940	0.900	0.930	0.930	1,384,000

← NewerPage 8 of 21 · 1,229 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.