China LotSynergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.240	0.243	0.240	0.243	2.430	40,400
2023-11-15	0.260	0.260	0.260	0.260	2.600	20,600
2023-11-14	0.270	0.270	0.270	0.270	2.700	21
2023-11-13	0.270	0.270	0.270	0.270	2.700	300
2023-11-10	0.270	0.270	0.270	0.270	2.700	20,000
2023-11-09	0.270	0.270	0.270	0.270	2.700	10,000
2023-11-08	0.275	0.275	0.275	0.275	2.750	0
2023-11-07	0.270	0.275	0.270	0.275	2.750	16,800
2023-11-06	0.280	0.280	0.280	0.280	2.800	65,600
2023-11-03	0.239	0.245	0.239	0.245	2.450	11,300
2023-11-02	0.239	0.239	0.239	0.239	2.390	0
2023-11-01	0.239	0.239	0.239	0.239	2.390	3,600
2023-10-31	0.239	0.239	0.239	0.239	2.390	107
2023-10-30	0.239	0.239	0.239	0.239	2.390	0
2023-10-27	0.240	0.240	0.239	0.239	2.390	37,600
2023-10-26	0.255	0.255	0.255	0.255	2.550	0
2023-10-25	0.255	0.255	0.255	0.255	2.550	700
2023-10-24	0.255	0.255	0.255	0.255	2.550	1,800
2023-10-20	0.255	0.255	0.255	0.255	2.550	0
2023-10-19	0.255	0.255	0.255	0.255	2.550	6
2023-10-18	0.255	0.255	0.255	0.255	2.550	0
2023-10-17	0.237	0.255	0.237	0.255	2.550	80,000
2023-10-16	0.255	0.255	0.255	0.255	2.550	0
2023-10-13	0.255	0.255	0.255	0.255	2.550	800
2023-10-12	0.255	0.255	0.255	0.255	2.550	24,900
2023-10-11	0.230	0.255	0.230	0.255	2.550	10,700
2023-10-10	0.265	0.265	0.265	0.265	2.650	10,500
2023-10-09	0.265	0.265	0.265	0.265	2.650	18,360
2023-10-06	0.290	0.290	0.290	0.290	2.900	0
2023-10-05	0.290	0.290	0.290	0.290	2.900	31,980
2023-10-04	0.242	0.580	0.240	0.285	2.850	260,011
2023-10-03	0.249	0.249	0.249	0.249	2.490	0
2023-09-29	0.245	0.249	0.245	0.249	2.490	10,200
2023-09-28	0.250	0.250	0.249	0.249	2.490	90,000
2023-09-27	0.270	0.275	0.250	0.255	2.550	80,600
2023-09-26	0.285	0.285	0.285	0.285	2.850	11,000
2023-09-25	0.300	0.300	0.285	0.285	2.850	59,500
2023-09-22	0.265	0.330	0.265	0.315	3.150	31,200
2023-09-21	0.335	0.335	0.300	0.305	3.050	220,000
2023-09-20	0.330	0.430	0.330	0.410	4.100	321,000
2023-09-19	0.355	0.355	0.355	0.355	3.550	0
2023-09-18	0.355	0.355	0.355	0.355	3.550	0
2023-09-15	0.355	0.355	0.355	0.355	3.550	0
2023-09-14	0.355	0.355	0.355	0.355	3.550	20,500
2023-09-13	0.355	0.355	0.355	0.355	3.550	0
2023-09-12	0.365	0.365	0.355	0.355	3.550	14,200
2023-09-11	0.325	0.325	0.325	0.325	3.250	0
2023-09-07	0.325	0.325	0.325	0.325	3.250	600
2023-09-06	0.320	0.335	0.300	0.325	3.250	606,000
2023-09-05	0.355	0.355	0.345	0.345	3.450	10,200
2023-09-04	0.375	0.390	0.340	0.340	3.400	284,400
2023-08-31	0.465	0.465	0.345	0.370	3.700	138,000
2023-08-30	0.460	0.490	0.460	0.460	4.600	110,100
2023-08-29	0.480	0.480	0.480	0.480	4.800	13,948
2023-08-28	0.500	0.500	0.500	0.500	5.000	25,200
2023-08-25	0.510	0.520	0.510	0.510	5.100	75,300
2023-08-24	0.600	0.670	0.540	0.540	5.400	150,600
2023-08-23	0.570	0.600	0.570	0.600	6.000	110,800
2023-08-22	0.590	0.590	0.570	0.590	5.900	42,400
2023-08-21	0.600	0.630	0.580	0.610	6.100	66,600

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.