Citychamp Watch & Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.930	1.010	0.910	0.930	0.930	18,364,000
2024-11-06	0.960	1.000	0.940	0.940	0.940	12,738,000
2024-11-05	0.940	0.960	0.930	0.960	0.960	2,332,000
2024-11-04	0.950	0.950	0.930	0.940	0.940	2,162,001
2024-11-01	0.930	0.950	0.930	0.940	0.940	2,220,000
2024-10-31	0.940	0.950	0.930	0.940	0.940	1,256,000
2024-10-30	0.950	0.950	0.920	0.940	0.940	1,182,000
2024-10-29	0.930	0.950	0.930	0.950	0.950	1,284,000
2024-10-28	0.920	0.930	0.900	0.930	0.930	1,012,000
2024-10-25	0.940	0.950	0.900	0.920	0.920	1,434,000
2024-10-24	0.960	1.070	0.940	0.940	0.940	12,290,000
2024-10-23	0.950	0.960	0.950	0.960	0.960	1,326,000
2024-10-22	0.950	0.960	0.950	0.950	0.950	1,974,000
2024-10-21	0.970	0.970	0.940	0.950	0.950	2,172,000
2024-10-18	0.940	0.990	0.940	0.960	0.960	4,926,000
2024-10-17	0.950	0.950	0.930	0.940	0.940	1,286,000
2024-10-16	0.950	1.010	0.930	0.950	0.950	3,276,000
2024-10-15	0.970	0.970	0.950	0.960	0.960	2,382,000
2024-10-14	0.990	1.030	0.950	0.970	0.970	2,544,000
2024-10-10	1.000	1.010	0.980	1.000	1.000	2,342,000
2024-10-09	1.040	1.040	0.970	1.000	1.000	2,204,000
2024-10-08	1.090	1.100	0.990	1.020	1.020	3,690,000
2024-10-07	1.050	1.200	1.050	1.130	1.130	2,776,000
2024-10-04	1.040	1.050	1.030	1.050	1.050	2,362,000
2024-10-03	1.060	1.060	1.020	1.050	1.050	2,244,000
2024-10-02	1.040	1.080	1.040	1.070	1.070	2,406,000
2024-09-30	1.000	1.050	1.000	1.040	1.040	3,379,993
2024-09-27	0.990	1.020	0.990	1.000	1.000	3,171,992
2024-09-26	0.970	1.000	0.970	0.980	0.980	2,478,000
2024-09-25	0.960	0.990	0.960	0.980	0.980	838,000
2024-09-24	0.950	0.960	0.940	0.960	0.960	1,108,000
2024-09-23	0.940	0.950	0.930	0.950	0.950	2,186,000
2024-09-20	0.950	0.950	0.920	0.940	0.940	1,750,000
2024-09-19	0.960	0.960	0.950	0.960	0.960	1,002,000
2024-09-17	0.970	0.980	0.950	0.970	0.970	2,204,000
2024-09-16	0.970	0.980	0.960	0.980	0.980	2,242,000
2024-09-13	0.970	0.980	0.960	0.960	0.960	1,052,000
2024-09-12	0.970	0.980	0.960	0.980	0.980	2,182,000
2024-09-11	0.980	0.990	0.960	0.980	0.980	2,228,000
2024-09-10	0.970	1.000	0.970	0.990	0.990	2,232,000
2024-09-09	0.960	0.980	0.960	0.980	0.980	2,202,000
2024-09-05	0.940	0.970	0.940	0.960	0.960	2,300,000
2024-09-04	0.960	0.980	0.950	0.960	0.960	2,218,000
2024-09-03	0.960	0.980	0.950	0.970	0.970	2,228,000
2024-09-02	0.950	0.970	0.920	0.960	0.960	2,314,000
2024-08-30	0.950	0.990	0.950	0.970	0.970	1,618,313
2024-08-29	0.940	0.990	0.930	0.990	0.990	1,184,000
2024-08-28	0.940	0.960	0.910	0.950	0.950	1,150,000
2024-08-27	0.950	0.960	0.940	0.940	0.940	1,182,000
2024-08-26	0.960	0.980	0.950	0.950	0.950	1,336,000
2024-08-23	0.960	0.970	0.950	0.960	0.960	1,278,000
2024-08-22	0.960	0.970	0.950	0.960	0.960	1,068,000
2024-08-21	0.970	0.970	0.950	0.960	0.960	1,072,000
2024-08-20	0.970	0.980	0.960	0.980	0.980	2,324,000
2024-08-19	0.970	0.980	0.960	0.980	0.980	2,246,000
2024-08-16	0.960	0.980	0.950	0.970	0.970	1,202,000
2024-08-15	0.960	0.970	0.950	0.960	0.960	1,014,000
2024-08-14	0.970	0.970	0.960	0.960	0.960	2,404,000
2024-08-13	0.970	0.980	0.970	0.980	0.980	2,320,000
2024-08-12	0.960	0.980	0.960	0.980	0.980	2,486,000

← NewerPage 9 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.