China Shun Ke Long Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.690	0.780	0.690	0.740	0.740	25,000
2023-04-14	0.600	0.600	0.600	0.600	0.600	19,000
2023-04-11	0.590	0.620	0.590	0.600	0.600	63,000
2023-04-03	0.540	0.540	0.520	0.520	0.520	3,000
2023-03-30	0.640	0.670	0.640	0.670	0.670	22,000
2023-03-16	0.790	0.790	0.790	0.790	0.790	4,000
2022-12-30	0.790	0.790	0.790	0.790	0.790	5,000
2022-12-20	0.800	0.800	0.800	0.800	0.800	11,000
2022-12-16	0.790	0.800	0.790	0.790	0.790	12,000
2022-12-14	0.790	0.790	0.790	0.790	0.790	20,000
2022-12-13	0.810	0.810	0.810	0.810	0.810	3,000
2022-12-09	0.680	0.790	0.660	0.790	0.790	39,000
2022-12-05	0.770	0.800	0.760	0.800	0.800	464,000
2022-12-01	0.780	0.780	0.780	0.780	0.780	40,000
2022-11-30	0.820	0.830	0.700	0.730	0.730	45,000
2022-11-29	0.800	0.810	0.720	0.780	0.780	180,000
2022-11-28	0.710	0.710	0.620	0.660	0.660	5,000
2022-11-10	0.590	0.590	0.590	0.590	0.590	20,000
2022-11-08	0.385	0.490	0.385	0.490	0.490	21,000
2022-11-04	0.450	0.590	0.360	0.490	0.490	123,000
2022-11-03	0.500	0.500	0.450	0.455	0.455	9,000
2022-09-28	0.780	0.780	0.610	0.610	0.610	6,000
2022-09-01	0.650	0.650	0.650	0.650	0.650	20,000
2022-08-18	0.800	0.800	0.800	0.800	0.800	8,000
2022-08-16	0.800	0.800	0.800	0.800	0.800	79,000
2022-08-15	0.800	0.800	0.800	0.800	0.800	25,000
2022-08-12	0.800	0.800	0.780	0.800	0.800	89,000
2022-08-11	0.760	0.760	0.760	0.760	0.760	1,000
2022-08-10	0.720	0.720	0.720	0.720	0.720	1,000
2022-07-11	0.740	0.740	0.720	0.720	0.720	1,000
2022-06-23	0.740	0.740	0.740	0.740	0.740	10,000
2022-05-17	0.840	0.840	0.830	0.830	0.830	101,000
2022-05-16	0.660	0.940	0.660	0.820	0.820	77,000
2022-05-11	0.650	0.660	0.650	0.660	0.660	9,000
2022-03-22	0.880	0.880	0.700	0.750	0.750	40,000
2022-03-21	0.840	0.840	0.810	0.810	0.810	4,000
2022-03-18	0.780	0.780	0.770	0.770	0.770	4,000
2022-03-17	0.700	0.870	0.700	0.700	0.700	10,000
2022-03-15	0.810	0.810	0.790	0.790	0.790	1,000
2022-03-11	0.520	0.660	0.520	0.660	0.660	39,000
2022-03-10	0.820	0.820	0.680	0.680	0.680	97,000
2022-03-09	0.510	0.750	0.510	0.680	0.680	38,000
2022-03-03	0.530	0.530	0.530	0.530	0.530	1,000
2022-03-02	0.580	0.580	0.580	0.580	0.580	1,000
2022-02-28	0.590	0.590	0.590	0.590	0.590	1,000
2022-02-25	0.580	0.600	0.580	0.600	0.600	1,000
2022-02-23	0.710	0.710	0.710	0.710	0.710	1,000
2022-02-21	0.620	0.620	0.620	0.620	0.620	1,000
2022-02-18	0.780	0.930	0.770	0.770	0.770	20,000
2022-02-17	0.680	0.680	0.680	0.680	0.680	3,000
2022-01-11	0.610	0.680	0.610	0.680	0.680	4,000
2021-12-30	0.790	0.790	0.780	0.780	0.780	15,000
2021-12-08	0.690	0.700	0.690	0.700	0.700	43,000
2021-11-23	0.630	0.670	0.630	0.670	0.670	7,000
2021-11-11	0.660	0.780	0.660	0.760	0.760	64,000
2021-11-08	0.670	0.670	0.670	0.670	0.670	2,000
2021-11-01	0.780	0.780	0.780	0.780	0.780	11,000
2021-10-26	0.790	0.790	0.790	0.790	0.790	1,000
2021-10-25	0.750	0.850	0.750	0.790	0.790	28,000

← NewerPage 9 of 9 · 539 trading days

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.