China Sandi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.280	0.280	0.275	0.280	56.000	17,300
2022-05-30	0.300	0.325	0.295	0.310	62.000	119,500
2022-05-27	0.290	0.310	0.275	0.305	61.000	130,100
2022-05-26	0.330	0.330	0.330	0.330	66.000	12,000
2022-05-25	0.360	0.360	0.330	0.335	67.000	108,500
2022-05-24	0.375	0.375	0.375	0.375	75.000	4,000
2022-05-23	0.370	0.385	0.370	0.385	77.000	23,200
2022-05-20	0.355	0.390	0.355	0.390	78.000	57,700
2022-05-19	0.355	0.360	0.355	0.360	72.000	11,300
2022-05-18	0.370	0.370	0.370	0.370	74.000	0
2022-05-17	0.370	0.370	0.370	0.370	74.000	1,000
2022-05-16	0.375	0.375	0.370	0.370	74.000	19,000
2022-05-13	0.375	0.390	0.375	0.390	78.000	19,322
2022-05-12	0.380	0.395	0.380	0.380	76.000	63,000
2022-05-11	0.385	0.415	0.370	0.400	80.000	471,000
2022-05-10	0.405	0.405	0.405	0.405	81.000	6,700
2022-05-06	0.420	0.420	0.420	0.420	84.000	0
2022-05-05	0.400	0.400	0.400	0.400	80.000	1,500
2022-05-04	0.395	0.400	0.390	0.400	80.000	103,900
2022-05-03	0.395	0.400	0.390	0.400	80.000	39,500
2022-04-29	0.410	0.410	0.410	0.410	82.000	19,500
2022-04-28	0.395	0.425	0.390	0.425	85.000	47,000
2022-04-27	0.400	0.400	0.395	0.395	79.000	22,500
2022-04-26	0.400	0.405	0.400	0.405	81.000	34,000
2022-04-25	0.415	0.415	0.415	0.415	83.000	6,200
2022-04-22	0.390	0.415	0.390	0.415	83.000	42,100
2022-04-21	0.400	0.400	0.390	0.390	78.000	265,400
2022-04-20	0.425	0.425	0.410	0.415	83.000	123,300
2022-04-19	0.450	0.450	0.450	0.450	90.000	1,000
2022-04-14	0.450	0.450	0.450	0.450	90.000	1,000
2022-04-13	0.425	0.450	0.425	0.450	90.000	18,700
2022-04-12	0.450	0.450	0.450	0.450	90.000	6,500
2022-04-11	0.425	0.450	0.425	0.445	89.000	40,800
2022-04-08	0.415	0.445	0.415	0.445	89.000	85,000
2022-04-07	0.445	0.445	0.445	0.445	89.000	1,000
2022-04-06	0.420	0.445	0.420	0.445	89.000	52,400
2022-04-04	0.385	0.440	0.385	0.440	88.000	42,500
2022-04-01	0.420	0.420	0.420	0.420	84.000	500
2022-03-31	0.420	0.420	0.420	0.420	84.000	4,000
2022-03-30	0.400	0.420	0.390	0.420	84.000	140,500
2022-03-29	0.420	0.420	0.420	0.420	84.000	19,000
2022-03-28	0.420	0.420	0.420	0.420	84.000	24,000
2022-03-25	0.400	0.400	0.400	0.400	80.000	12,300
2022-03-24	0.400	0.400	0.400	0.400	80.000	18,500
2022-03-23	0.400	0.400	0.400	0.400	80.000	19,000
2022-03-22	0.395	0.395	0.395	0.395	79.000	1,200
2022-03-21	0.405	0.405	0.390	0.400	80.000	99,000
2022-03-18	0.435	0.435	0.435	0.435	87.000	43,500
2022-03-17	0.445	0.450	0.440	0.440	88.000	353,300
2022-03-16	0.440	0.450	0.435	0.445	89.000	1,732,200
2022-03-15	0.445	0.450	0.435	0.450	90.000	669,200
2022-03-14	0.430	0.450	0.430	0.450	90.000	17,600
2022-03-11	0.450	0.480	0.450	0.450	90.000	252,940
2022-03-10	0.445	0.485	0.440	0.440	88.000	877,000
2022-03-09	0.490	0.490	0.425	0.475	95.000	300,100
2022-03-08	0.475	0.490	0.475	0.480	96.000	96,000
2022-03-07	0.470	0.470	0.470	0.470	94.000	54,003
2022-03-04	0.480	0.480	0.480	0.480	96.000	6,500
2022-03-03	0.480	0.480	0.480	0.480	96.000	1,500
2022-03-02	0.480	0.480	0.480	0.480	96.000	500

← NewerPage 19 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.