China Shun Ke Long Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-10-28 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 3,000 |
| 2025-10-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 26,000 |
| 2025-10-24 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 5,000 |
| 2025-10-23 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 160,000 |
| 2025-10-22 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 213,000 |
| 2025-10-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 19,000 |
| 2025-10-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 58,000 |
| 2025-10-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 82,000 |
| 2025-10-16 | 1.230 | 1.310 | 1.230 | 1.280 | 1.280 | 24,000 |
| 2025-10-15 | 1.230 | 1.230 | 1.160 | 1.230 | 1.230 | 9,000 |
| 2025-10-14 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 18,000 |
| 2025-10-13 | 1.220 | 1.240 | 1.200 | 1.240 | 1.240 | 25,000 |
| 2025-10-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 154,000 |
| 2025-10-09 | 1.150 | 1.260 | 1.080 | 1.240 | 1.240 | 24,000 |
| 2025-10-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 19,000 |
| 2025-10-06 | 1.280 | 1.300 | 1.160 | 1.280 | 1.280 | 19,000 |
| 2025-10-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2025-10-02 | 1.230 | 1.300 | 1.120 | 1.210 | 1.210 | 108,000 |
| 2025-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2025-09-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 109,000 |
| 2025-09-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 109,000 |
| 2025-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 17,000 |
| 2025-09-24 | 1.200 | 1.200 | 1.030 | 1.150 | 1.150 | 17,000 |
| 2025-09-23 | 1.070 | 1.200 | 1.070 | 1.130 | 1.130 | 113,000 |
| 2025-09-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2025-09-19 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 19,000 |
| 2025-09-18 | 1.060 | 1.060 | 0.980 | 1.040 | 1.040 | 46,000 |
| 2025-09-17 | 1.080 | 1.090 | 0.900 | 1.040 | 1.040 | 98,000 |
| 2025-09-16 | 1.000 | 1.100 | 0.930 | 1.100 | 1.100 | 106,000 |
| 2025-09-15 | 1.000 | 1.120 | 0.900 | 1.020 | 1.020 | 205,000 |
| 2025-09-12 | 1.000 | 1.140 | 0.860 | 1.020 | 1.020 | 326,000 |
| 2025-09-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-09-10 | 1.230 | 1.260 | 1.050 | 1.140 | 1.140 | 9,000 |
| 2025-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 21,000 |
| 2025-09-08 | 1.150 | 1.430 | 1.090 | 1.170 | 1.170 | 179,000 |
| 2025-09-05 | 0.920 | 1.130 | 0.920 | 1.130 | 1.130 | 246,000 |
| 2025-09-04 | 0.820 | 0.960 | 0.820 | 0.920 | 0.920 | 115,000 |
| 2025-09-03 | 0.810 | 0.880 | 0.800 | 0.880 | 0.880 | 133,000 |
| 2025-09-02 | 0.900 | 0.900 | 0.810 | 0.820 | 0.820 | 65,000 |
| 2025-09-01 | 0.910 | 0.910 | 0.900 | 0.910 | 0.910 | 54,000 |
| 2025-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 17,000 |
| 2025-08-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 20,000 |
| 2025-08-27 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 35,000 |
| 2025-08-26 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 43,000 |
| 2025-08-25 | 0.920 | 1.300 | 0.920 | 1.160 | 1.160 | 262,000 |
| 2025-08-22 | 0.980 | 0.980 | 0.860 | 0.910 | 0.910 | 92,000 |
| 2025-08-21 | 1.060 | 1.060 | 0.990 | 0.990 | 0.990 | 74,000 |
| 2025-08-20 | 1.170 | 1.170 | 0.950 | 1.050 | 1.050 | 70,000 |
| 2025-08-19 | 1.180 | 1.250 | 1.170 | 1.170 | 1.170 | 134,000 |
| 2025-08-18 | 1.180 | 1.200 | 1.140 | 1.170 | 1.170 | 80,000 |
| 2025-08-15 | 1.450 | 1.700 | 1.150 | 1.240 | 1.240 | 672,000 |
| 2025-08-14 | 0.740 | 1.890 | 0.740 | 1.380 | 1.380 | 3,080,000 |
| 2025-08-13 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 12,000 |
| 2025-08-12 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 12,000 |
| 2025-08-11 | 0.640 | 0.640 | 0.610 | 0.620 | 0.620 | 12,000 |
| 2025-08-08 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 24,000 |
| 2025-08-07 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 1,000 |
| 2025-08-06 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 0 |
| 2025-08-05 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 10,000 |
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.