China Shun Ke Long Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 6,000 |
| 2024-03-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000 |
| 2024-03-19 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 30,000 |
| 2024-03-15 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2024-03-13 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2024-03-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 7,000 |
| 2024-03-05 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 26,000 |
| 2024-02-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 30,000 |
| 2024-02-20 | 1.800 | 1.800 | 1.690 | 1.690 | 1.690 | 2,000 |
| 2024-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 21,000 |
| 2024-02-16 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 4,000 |
| 2024-02-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-02-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2024-02-08 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2024-02-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,000 |
| 2024-02-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 12,000 |
| 2024-02-05 | 1.250 | 1.400 | 1.250 | 1.390 | 1.390 | 3,000 |
| 2024-02-02 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 11,000 |
| 2024-02-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,000 |
| 2024-01-31 | 1.430 | 1.430 | 1.270 | 1.280 | 1.280 | 16,000 |
| 2024-01-30 | 1.200 | 1.350 | 1.150 | 1.350 | 1.350 | 61,000 |
| 2024-01-29 | 1.460 | 1.460 | 1.100 | 1.130 | 1.130 | 91,000 |
| 2024-01-26 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 16,000 |
| 2024-01-25 | 2.100 | 2.100 | 1.530 | 1.570 | 1.570 | 81,000 |
| 2024-01-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,000 |
| 2024-01-23 | 1.740 | 1.770 | 1.700 | 1.710 | 1.710 | 40,000 |
| 2024-01-22 | 1.820 | 1.820 | 1.630 | 1.750 | 1.750 | 29,000 |
| 2024-01-19 | 1.790 | 1.880 | 1.700 | 1.800 | 1.800 | 217,000 |
| 2024-01-18 | 1.800 | 2.000 | 1.720 | 1.800 | 1.800 | 221,000 |
| 2024-01-17 | 2.000 | 2.000 | 1.540 | 1.690 | 1.690 | 35,000 |
| 2024-01-16 | 1.980 | 1.990 | 1.640 | 1.770 | 1.770 | 179,000 |
| 2024-01-15 | 1.800 | 2.300 | 1.780 | 1.970 | 1.970 | 340,000 |
| 2024-01-12 | 1.600 | 1.970 | 1.460 | 1.780 | 1.780 | 577,000 |
| 2024-01-11 | 2.580 | 2.800 | 1.650 | 1.760 | 1.760 | 1,218,000 |
| 2024-01-10 | 1.550 | 2.580 | 1.550 | 2.350 | 2.350 | 1,886,000 |
| 2024-01-09 | 1.070 | 1.640 | 1.070 | 1.530 | 1.530 | 656,000 |
| 2024-01-08 | 0.830 | 1.100 | 0.830 | 1.070 | 1.070 | 404,000 |
| 2024-01-05 | 0.780 | 0.830 | 0.780 | 0.800 | 0.800 | 261,000 |
| 2024-01-04 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 121,000 |
| 2023-12-27 | 0.610 | 0.630 | 0.610 | 0.620 | 0.620 | 43,000 |
| 2023-12-01 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 20,000 |
| 2023-11-30 | 0.460 | 0.500 | 0.460 | 0.500 | 0.500 | 25,000 |
| 2023-10-25 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 107,000 |
| 2023-10-12 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 2,000 |
| 2023-09-12 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 5,000 |
| 2023-09-06 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 60,000 |
| 2023-08-29 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 45,000 |
| 2023-08-25 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 18,000 |
| 2023-08-24 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 30,000 |
| 2023-08-22 | 0.510 | 0.600 | 0.510 | 0.520 | 0.520 | 13,000 |
| 2023-07-13 | 0.700 | 0.700 | 0.570 | 0.700 | 0.700 | 1,000 |
| 2023-07-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 90,000 |
| 2023-06-30 | 0.710 | 0.730 | 0.710 | 0.710 | 0.710 | 5,000 |
| 2023-05-17 | 0.590 | 0.650 | 0.590 | 0.650 | 0.650 | 1,000 |
| 2023-05-10 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 1,000 |
| 2023-04-28 | 0.680 | 0.780 | 0.680 | 0.780 | 0.780 | 22,000 |
| 2023-04-26 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 6,000 |
| 2023-04-25 | 0.790 | 0.790 | 0.750 | 0.750 | 0.750 | 4,000 |
| 2023-04-21 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 2,000 |
| 2023-04-20 | 0.790 | 0.790 | 0.740 | 0.740 | 0.740 | 12,000 |
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.