China Shun Ke Long Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-08 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-05-07 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 41,000 |
| 2025-05-06 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-05-02 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2025-04-24 | 0.510 | 0.590 | 0.510 | 0.590 | 0.590 | 21,000 |
| 2025-04-01 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 6,000 |
| 2025-03-27 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 17,000 |
| 2025-03-21 | 0.670 | 0.720 | 0.670 | 0.700 | 0.700 | 155,000 |
| 2025-03-20 | 0.860 | 1.000 | 0.750 | 0.860 | 0.860 | 106,000 |
| 2025-02-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2025-02-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2025-02-18 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 9,000 |
| 2024-12-04 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 4,000 |
| 2024-11-29 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 6,000 |
| 2024-11-21 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 14,000 |
| 2024-11-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 5,000 |
| 2024-10-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 21,000 |
| 2024-10-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,000 |
| 2024-10-02 | 0.790 | 1.000 | 0.790 | 0.950 | 0.950 | 40,000 |
| 2024-09-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 26,000 |
| 2024-09-26 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 16,000 |
| 2024-09-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 13,000 |
| 2024-09-24 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2024-09-20 | 1.130 | 1.130 | 1.010 | 1.010 | 1.010 | 9,000 |
| 2024-08-22 | 1.000 | 1.260 | 1.000 | 1.190 | 1.190 | 9,000 |
| 2024-08-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 6,000 |
| 2024-08-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-07-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,000 |
| 2024-07-30 | 1.000 | 1.200 | 1.000 | 1.150 | 1.150 | 38,000 |
| 2024-07-25 | 1.060 | 1.060 | 0.820 | 0.880 | 0.880 | 27,000 |
| 2024-07-22 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 16,000 |
| 2024-07-08 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 9,000 |
| 2024-07-05 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 73,000 |
| 2024-06-20 | 1.240 | 1.240 | 0.930 | 1.240 | 1.240 | 1,000 |
| 2024-06-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2024-06-17 | 0.910 | 0.980 | 0.910 | 0.980 | 0.980 | 1,000 |
| 2024-06-12 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 26,000 |
| 2024-06-06 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 10,000 |
| 2024-06-05 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 18,000 |
| 2024-06-04 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 31,000 |
| 2024-05-30 | 1.000 | 1.250 | 1.000 | 1.120 | 1.120 | 314,000 |
| 2024-05-29 | 1.220 | 1.230 | 1.000 | 1.000 | 1.000 | 258,000 |
| 2024-05-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2024-05-22 | 1.130 | 1.250 | 1.130 | 1.230 | 1.230 | 12,000 |
| 2024-05-21 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 7,000 |
| 2024-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2024-05-17 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2024-05-16 | 0.520 | 1.540 | 0.520 | 1.490 | 1.490 | 25,000 |
| 2024-05-14 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 9,000 |
| 2024-05-13 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 27,000 |
| 2024-05-06 | 1.300 | 1.580 | 1.300 | 1.580 | 1.580 | 9,000 |
| 2024-05-03 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2024-04-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 12,000 |
| 2024-04-26 | 1.580 | 1.580 | 1.380 | 1.380 | 1.380 | 3,000 |
| 2024-04-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-04-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,000 |
| 2024-04-22 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 13,000 |
| 2024-04-19 | 1.330 | 1.330 | 0.980 | 1.000 | 1.000 | 13,000 |
| 2024-04-18 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 134,000 |
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.