China Shun Ke Long Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 30,000 |
| 2026-01-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50,000 |
| 2026-01-22 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 30,000 |
| 2026-01-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-01-20 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 33,000 |
| 2026-01-19 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 32,000 |
| 2026-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 11,000 |
| 2026-01-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25,000 |
| 2026-01-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-01-13 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 44,000 |
| 2026-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-01-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2026-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2026-01-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,000 |
| 2026-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-01-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,000 |
| 2025-12-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-12-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-12-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-12-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 14,000 |
| 2025-12-23 | 1.290 | 1.290 | 1.080 | 1.210 | 1.210 | 14,000 |
| 2025-12-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-12-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 116,000 |
| 2025-12-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 116,000 |
| 2025-12-17 | 1.100 | 1.180 | 1.090 | 1.090 | 1.090 | 116,000 |
| 2025-12-16 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 9,000 |
| 2025-12-15 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 67,000 |
| 2025-12-12 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 88,000 |
| 2025-12-11 | 1.120 | 1.120 | 1.040 | 1.120 | 1.120 | 62,000 |
| 2025-12-10 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 122,000 |
| 2025-12-09 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 176,000 |
| 2025-12-08 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 13,000 |
| 2025-12-05 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 13,000 |
| 2025-12-04 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 92,000 |
| 2025-12-03 | 1.200 | 1.200 | 1.060 | 1.100 | 1.100 | 619,000 |
| 2025-12-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 64,000 |
| 2025-12-01 | 1.090 | 1.160 | 1.080 | 1.160 | 1.160 | 64,000 |
| 2025-11-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 11,000 |
| 2025-11-27 | 1.030 | 1.180 | 1.030 | 1.180 | 1.180 | 23,000 |
| 2025-11-26 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 13,000 |
| 2025-11-25 | 1.020 | 1.120 | 1.000 | 1.120 | 1.120 | 135,000 |
| 2025-11-24 | 1.100 | 1.100 | 1.020 | 1.080 | 1.080 | 122,000 |
| 2025-11-21 | 1.150 | 1.200 | 1.030 | 1.050 | 1.050 | 298,000 |
| 2025-11-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-11-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2025-11-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-11-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 21,000 |
| 2025-11-14 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 38,000 |
| 2025-11-13 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 11,000 |
| 2025-11-12 | 1.210 | 1.210 | 1.050 | 1.200 | 1.200 | 50,000 |
| 2025-11-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
| 2025-11-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2025-11-07 | 1.170 | 1.230 | 1.010 | 1.150 | 1.150 | 38,000 |
| 2025-11-06 | 1.080 | 1.140 | 1.040 | 1.130 | 1.130 | 124,000 |
| 2025-11-05 | 1.070 | 1.160 | 1.040 | 1.060 | 1.060 | 111,000 |
| 2025-11-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 21,000 |
| 2025-11-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,000 |
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.