Come Sure Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.395	0.400	0.390	0.395	0.395	3,002,000
2022-08-25	0.395	0.395	0.395	0.395	0.395	0
2022-08-24	0.395	0.395	0.390	0.395	0.395	5,600,000
2022-08-23	0.395	0.395	0.395	0.395	0.395	92,000
2022-08-22	0.395	0.395	0.395	0.395	0.395	0
2022-08-19	0.395	0.395	0.395	0.395	0.395	0
2022-08-18	0.395	0.395	0.395	0.395	0.395	0
2022-08-17	0.395	0.395	0.395	0.395	0.395	0
2022-08-16	0.395	0.395	0.395	0.395	0.395	0
2022-08-15	0.395	0.395	0.395	0.395	0.395	0
2022-08-12	0.395	0.395	0.395	0.395	0.395	0
2022-08-11	0.395	0.395	0.395	0.395	0.395	0
2022-08-10	0.395	0.395	0.395	0.395	0.395	0
2022-08-09	0.430	0.430	0.430	0.430	0.430	0
2022-08-08	0.430	0.430	0.430	0.430	0.430	0
2022-08-05	0.430	0.430	0.430	0.430	0.430	0
2022-08-04	0.430	0.430	0.430	0.430	0.430	0
2022-08-03	0.430	0.430	0.430	0.430	0.430	0
2022-08-02	0.430	0.430	0.430	0.430	0.430	0
2022-08-01	0.435	0.435	0.435	0.435	0.435	0
2022-07-29	0.365	0.435	0.365	0.435	0.435	102,000
2022-07-28	0.395	0.395	0.395	0.395	0.395	0
2022-07-27	0.395	0.395	0.395	0.395	0.395	68,000
2022-07-26	0.380	0.380	0.380	0.380	0.380	0
2022-07-25	0.380	0.380	0.380	0.380	0.380	0
2022-07-22	0.380	0.380	0.380	0.380	0.380	0
2022-07-21	0.380	0.380	0.380	0.380	0.380	0
2022-07-20	0.380	0.380	0.380	0.380	0.380	0
2022-07-19	0.380	0.380	0.380	0.380	0.380	2,000
2022-07-18	0.400	0.400	0.400	0.400	0.400	0
2022-07-15	0.365	0.400	0.365	0.400	0.400	8,000
2022-07-14	0.400	0.400	0.400	0.400	0.400	0
2022-07-13	0.400	0.400	0.400	0.400	0.400	0
2022-07-12	0.400	0.400	0.400	0.400	0.400	0
2022-07-11	0.400	0.400	0.400	0.400	0.400	0
2022-07-08	0.400	0.400	0.400	0.400	0.400	0
2022-07-07	0.380	0.400	0.380	0.400	0.400	4,000
2022-07-06	0.390	0.390	0.390	0.390	0.390	0
2022-07-05	0.390	0.435	0.390	0.390	0.390	4,761
2022-07-04	0.370	0.440	0.370	0.440	0.440	8,000
2022-06-30	0.380	0.380	0.380	0.380	0.380	0
2022-06-29	0.380	0.380	0.380	0.380	0.380	2,000
2022-06-28	0.400	0.400	0.400	0.400	0.400	0
2022-06-27	0.400	0.400	0.400	0.400	0.400	0
2022-06-24	0.400	0.400	0.400	0.400	0.400	0
2022-06-23	0.400	0.400	0.400	0.400	0.400	0
2022-06-22	0.400	0.400	0.400	0.400	0.400	0
2022-06-21	0.400	0.400	0.400	0.400	0.400	0
2022-06-20	0.400	0.400	0.400	0.400	0.400	0
2022-06-17	0.375	0.400	0.375	0.400	0.400	160,000
2022-06-16	0.400	0.400	0.400	0.400	0.400	0
2022-06-15	0.425	0.600	0.380	0.400	0.400	1,212,000
2022-06-14	0.385	0.385	0.380	0.380	0.380	150,000
2022-06-13	0.395	0.395	0.395	0.395	0.395	0
2022-06-10	0.395	0.395	0.395	0.395	0.395	0
2022-06-09	0.395	0.395	0.395	0.395	0.395	0
2022-06-08	0.395	0.395	0.395	0.395	0.395	0
2022-06-07	0.395	0.395	0.395	0.395	0.395	0
2022-06-06	0.395	0.395	0.395	0.395	0.395	0
2022-06-02	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-25	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.