China Sandi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.029	0.035	0.029	0.031	6.200	2,546,600
2025-02-06	0.027	0.032	0.027	0.029	5.800	691,000
2025-02-05	0.026	0.026	0.026	0.026	5.200	0
2025-02-04	0.026	0.026	0.026	0.026	5.200	13,000
2025-02-03	0.029	0.029	0.029	0.029	5.800	1,204,600
2025-01-28	0.026	0.026	0.026	0.026	5.200	0
2025-01-27	0.026	0.026	0.026	0.026	5.200	13,200
2025-01-24	0.028	0.029	0.026	0.029	5.800	229,000
2025-01-23	0.027	0.034	0.027	0.028	5.600	450,500
2025-01-22	0.027	0.027	0.027	0.027	5.400	426,500
2025-01-21	0.027	0.033	0.027	0.028	5.600	244,200
2025-01-20	0.033	0.033	0.027	0.027	5.400	132,500
2025-01-17	0.024	0.025	0.024	0.025	5.000	10,000
2025-01-16	0.025	0.025	0.025	0.025	5.000	55,500
2025-01-15	0.025	0.025	0.025	0.025	5.000	100
2025-01-14	0.025	0.025	0.025	0.025	5.000	0
2025-01-13	0.026	0.026	0.025	0.025	5.000	29,300
2025-01-10	0.026	0.026	0.026	0.026	5.200	0
2025-01-09	0.026	0.026	0.026	0.026	5.200	9,800
2025-01-08	0.026	0.026	0.026	0.026	5.200	320
2025-01-07	0.035	0.035	0.026	0.026	5.200	108,000
2025-01-06	0.030	0.030	0.027	0.028	5.600	256,000
2025-01-03	0.031	0.035	0.031	0.034	6.800	782,000
2025-01-02	0.026	0.026	0.025	0.025	5.000	101,200
2024-12-31	0.024	0.024	0.024	0.024	4.800	12,000
2024-12-30	0.024	0.024	0.024	0.024	4.800	124,500
2024-12-27	0.025	0.026	0.025	0.025	5.000	390,000
2024-12-24	0.027	0.027	0.027	0.027	5.400	0
2024-12-23	0.027	0.027	0.027	0.027	5.400	1,600
2024-12-20	0.027	0.027	0.027	0.027	5.400	12,300
2024-12-19	0.031	0.031	0.031	0.031	6.200	500
2024-12-18	0.027	0.031	0.027	0.031	6.200	30,000
2024-12-17	0.029	0.029	0.029	0.029	5.800	13,000
2024-12-16	0.034	0.034	0.034	0.034	6.800	0
2024-12-13	0.034	0.034	0.034	0.034	6.800	0
2024-12-12	0.031	0.036	0.031	0.034	6.800	342,000
2024-12-11	0.035	0.035	0.035	0.035	7.000	1,500
2024-12-10	0.037	0.037	0.037	0.037	7.400	15,000
2024-12-09	0.033	0.037	0.031	0.037	7.400	680,000
2024-12-06	0.037	0.037	0.037	0.037	7.400	1,500
2024-12-05	0.039	0.039	0.039	0.039	7.800	0
2024-12-04	0.039	0.039	0.039	0.039	7.800	54,000
2024-12-03	0.041	0.041	0.041	0.041	8.200	150,000
2024-12-02	0.028	0.044	0.028	0.041	8.200	2,275,000
2024-11-29	0.032	0.035	0.031	0.032	6.400	956,780
2024-11-28	0.028	0.029	0.028	0.029	5.800	66,800
2024-11-27	0.027	0.028	0.027	0.028	5.600	702,200
2024-11-26	0.026	0.026	0.026	0.026	5.200	309,500
2024-11-25	0.025	0.026	0.024	0.024	4.800	1,395,900
2024-11-22	0.023	0.024	0.021	0.024	4.800	5,330,000
2024-11-21	0.022	0.022	0.022	0.022	4.400	62,000
2024-11-20	0.025	0.025	0.023	0.024	4.800	3,390,200
2024-11-19	0.029	0.029	0.025	0.027	5.400	9,688,100
2024-11-18	0.035	0.035	0.028	0.029	5.800	4,559,500
2024-11-15	0.034	0.036	0.033	0.036	7.200	120,200
2024-11-14	0.042	0.042	0.042	0.042	8.400	0
2024-11-13	0.042	0.042	0.042	0.042	8.400	5,000
2024-11-12	0.042	0.042	0.042	0.042	8.400	0
2024-11-11	0.041	0.043	0.041	0.042	8.400	199,700
2024-11-08	0.048	0.048	0.048	0.048	9.600	42,300

← NewerPage 8 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.