China Sandi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.039	0.050	0.039	0.048	9.600	117,000
2024-11-06	0.048	0.048	0.039	0.040	8.000	12,000
2024-11-05	0.037	0.050	0.037	0.039	7.800	61,500
2024-11-04	0.032	0.037	0.032	0.037	7.400	21,000
2024-11-01	0.038	0.038	0.038	0.038	7.600	0
2024-10-31	0.038	0.038	0.038	0.038	7.600	17,500
2024-10-30	0.037	0.037	0.037	0.037	7.400	10,000
2024-10-29	0.038	0.038	0.038	0.038	7.600	0
2024-10-28	0.040	0.040	0.040	0.040	8.000	500
2024-10-25	0.032	0.040	0.032	0.040	8.000	44,000
2024-10-24	0.035	0.036	0.035	0.036	7.200	6,000
2024-10-23	0.035	0.038	0.035	0.038	7.600	47,000
2024-10-22	0.043	0.043	0.043	0.043	8.600	800
2024-10-21	0.043	0.043	0.043	0.043	8.600	0
2024-10-18	0.043	0.043	0.043	0.043	8.600	23,000
2024-10-17	0.043	0.044	0.043	0.044	8.800	8,600
2024-10-16	0.045	0.045	0.045	0.045	9.000	6,600
2024-10-15	0.050	0.050	0.050	0.050	10.000	5,000
2024-10-14	0.050	0.050	0.050	0.050	10.000	14,600
2024-10-10	0.053	0.053	0.053	0.053	10.600	4,000
2024-10-09	0.052	0.054	0.052	0.053	10.600	123,000
2024-10-08	0.070	0.070	0.062	0.063	12.600	306,800
2024-10-07	0.074	0.080	0.065	0.070	14.000	1,478,400
2024-10-04	0.054	0.078	0.051	0.070	14.000	673,000
2024-10-03	0.054	0.055	0.054	0.055	11.000	225,400
2024-10-02	0.048	0.054	0.048	0.054	10.800	507,000
2024-09-30	0.030	0.041	0.030	0.038	7.600	104,000
2024-09-27	0.031	0.035	0.028	0.034	6.800	57,000
2024-09-26	0.026	0.034	0.026	0.034	6.800	108,100
2024-09-25	0.027	0.027	0.027	0.027	5.400	5,500
2024-09-24	0.026	0.026	0.026	0.026	5.200	21,500
2024-09-23	0.022	0.031	0.022	0.026	5.200	1,527,500
2024-09-20	0.027	0.027	0.024	0.025	5.000	2,497,500
2024-09-19	0.027	0.027	0.027	0.027	5.400	94,500
2024-09-17	0.025	0.027	0.025	0.027	5.400	8,000
2024-09-16	0.027	0.027	0.027	0.027	5.400	1,200
2024-09-13	0.027	0.027	0.027	0.027	5.400	0
2024-09-12	0.032	0.032	0.026	0.027	5.400	72,000
2024-09-11	0.021	0.024	0.021	0.024	4.800	17,000
2024-09-10	0.022	0.026	0.022	0.026	5.200	34,500
2024-09-09	0.033	0.033	0.033	0.033	6.600	2,500
2024-09-05	0.039	0.039	0.025	0.034	6.800	48,000
2024-09-04	0.026	0.027	0.026	0.027	5.400	60,000
2024-09-03	0.026	0.026	0.026	0.026	5.200	27,100
2024-09-02	0.033	0.033	0.022	0.026	5.200	1,332,000
2024-08-30	0.033	0.033	0.033	0.033	6.600	1,200
2024-08-29	0.033	0.033	0.033	0.033	6.600	0
2024-08-28	0.033	0.033	0.033	0.033	6.600	0
2024-08-27	0.033	0.033	0.033	0.033	6.600	119,000
2024-08-26	0.032	0.032	0.032	0.032	6.400	51,000
2024-08-23	0.030	0.030	0.030	0.030	6.000	500
2024-08-22	0.030	0.032	0.030	0.030	6.000	61,500
2024-08-21	0.033	0.033	0.032	0.032	6.400	11,000
2024-08-20	0.025	0.030	0.025	0.030	6.000	296,200
2024-08-19	0.031	0.032	0.022	0.026	5.200	96,000
2024-08-16	0.028	0.028	0.028	0.028	5.600	0
2024-08-15	0.028	0.028	0.028	0.028	5.600	17,500
2024-08-14	0.029	0.029	0.028	0.028	5.600	1,803,000
2024-08-13	0.030	0.030	0.030	0.030	6.000	17,300
2024-08-12	0.031	0.031	0.031	0.031	6.200	28,500

← NewerPage 9 of 21 · 1,228 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.