China Sandi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.470	0.480	0.470	0.480	96.000	37,200
2022-02-28	0.470	0.490	0.470	0.480	96.000	49,000
2022-02-25	0.470	0.480	0.470	0.480	96.000	66,000
2022-02-24	0.480	0.480	0.480	0.480	96.000	28,100
2022-02-23	0.470	0.480	0.470	0.480	96.000	66,000
2022-02-22	0.470	0.480	0.470	0.480	96.000	61,000
2022-02-21	0.470	0.485	0.465	0.480	96.000	120,200
2022-02-18	0.480	0.480	0.470	0.480	96.000	36,500
2022-02-17	0.460	0.490	0.460	0.485	97.000	33,700
2022-02-16	0.480	0.480	0.480	0.480	96.000	8,500
2022-02-15	0.485	0.485	0.485	0.485	97.000	3,200
2022-02-14	0.485	0.485	0.485	0.485	97.000	1,500
2022-02-11	0.485	0.495	0.470	0.485	97.000	76,900
2022-02-10	0.485	0.485	0.485	0.485	97.000	26,700
2022-02-09	0.460	0.485	0.460	0.485	97.000	38,500
2022-02-08	0.490	0.490	0.490	0.490	98.000	2,000
2022-02-07	0.470	0.490	0.465	0.490	98.000	22,200
2022-02-04	0.470	0.490	0.445	0.490	98.000	127,700
2022-01-31	0.465	0.465	0.415	0.435	87.000	42,000
2022-01-28	0.465	0.490	0.450	0.480	96.000	212,500
2022-01-27	0.465	0.465	0.465	0.465	93.000	15,000
2022-01-26	0.465	0.485	0.465	0.485	97.000	42,300
2022-01-25	0.470	0.470	0.470	0.470	94.000	0
2022-01-24	0.470	0.470	0.470	0.470	94.000	1,000
2022-01-21	0.470	0.470	0.470	0.470	94.000	12,000
2022-01-20	0.470	0.470	0.470	0.470	94.000	7,000
2022-01-19	0.470	0.470	0.470	0.470	94.000	1,500
2022-01-18	0.470	0.470	0.470	0.470	94.000	14,500
2022-01-17	0.470	0.470	0.470	0.470	94.000	0
2022-01-14	0.470	0.470	0.470	0.470	94.000	11,000
2022-01-13	0.475	0.475	0.475	0.475	95.000	17,000
2022-01-12	0.470	0.475	0.470	0.475	95.000	32,500
2022-01-11	0.465	0.495	0.465	0.495	99.000	75,500
2022-01-10	0.475	0.480	0.475	0.480	96.000	17,500
2022-01-07	0.470	0.495	0.470	0.495	99.000	88,000
2022-01-06	0.480	0.480	0.480	0.480	96.000	3,500
2022-01-05	0.480	0.480	0.480	0.480	96.000	14,000
2022-01-04	0.470	0.470	0.470	0.470	94.000	25,600
2022-01-03	0.455	0.475	0.455	0.475	95.000	70,100
2021-12-31	0.480	0.480	0.480	0.480	96.000	20,000
2021-12-30	0.480	0.495	0.480	0.495	99.000	85,000
2021-12-29	0.490	0.490	0.490	0.490	98.000	800
2021-12-28	0.485	0.490	0.485	0.490	98.000	72,000
2021-12-24	0.485	0.485	0.485	0.485	97.000	2,600
2021-12-23	0.485	0.485	0.480	0.485	97.000	69,000
2021-12-22	0.480	0.485	0.480	0.485	97.000	13,400
2021-12-21	0.485	0.485	0.485	0.485	97.000	0
2021-12-20	0.490	0.490	0.490	0.490	98.000	62,500
2021-12-17	0.475	0.490	0.475	0.490	98.000	67,700
2021-12-16	0.490	0.490	0.490	0.490	98.000	62,000
2021-12-15	0.490	0.495	0.475	0.495	99.000	195,100
2021-12-14	0.495	0.495	0.470	0.475	95.000	492,000
2021-12-13	0.495	0.495	0.490	0.495	99.000	122,000
2021-12-10	0.495	0.500	0.450	0.495	99.000	235,200
2021-12-09	0.495	0.495	0.490	0.495	99.000	234,000
2021-12-08	0.490	0.490	0.490	0.490	98.000	174,400
2021-12-07	0.490	0.495	0.490	0.495	99.000	70,000
2021-12-06	0.490	0.495	0.490	0.495	99.000	72,000
2021-12-03	0.480	0.490	0.480	0.490	98.000	85,000
2021-12-02	0.490	0.490	0.490	0.490	98.000	35,600

← NewerPage 20 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.