China LotSynergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.800	0.800	0.800	0.800	8.000	4,500
2023-02-21	0.750	0.800	0.750	0.800	8.000	23,000
2023-02-20	0.800	0.800	0.800	0.800	8.000	13,500
2023-02-17	0.800	0.850	0.800	0.850	8.500	25,522
2023-02-16	0.790	0.790	0.790	0.790	7.900	24,500
2023-02-15	0.780	0.780	0.780	0.780	7.800	700
2023-02-14	0.780	0.780	0.780	0.780	7.800	5,024
2023-02-13	0.780	0.780	0.780	0.780	7.800	3,800
2023-02-10	0.870	0.870	0.720	0.780	7.800	61,520
2023-02-09	0.700	0.770	0.700	0.750	7.500	105,201
2023-02-08	0.800	0.800	0.800	0.800	8.000	5,000
2023-02-07	0.830	0.880	0.750	0.760	7.600	68,204
2023-02-06	0.770	0.830	0.770	0.830	8.300	9,000
2023-02-03	0.840	0.840	0.740	0.830	8.300	42,700
2023-02-02	0.750	0.760	0.720	0.750	7.500	17,007
2023-02-01	0.720	0.800	0.680	0.800	8.000	66,580
2023-01-31	0.720	0.740	0.710	0.720	7.200	111,304
2023-01-30	0.810	0.810	0.810	0.810	8.100	0
2023-01-27	0.880	0.880	0.770	0.810	8.100	85,135
2023-01-26	0.780	1.100	0.780	0.950	9.500	207,767
2023-01-20	0.760	0.860	0.740	0.780	7.800	145,200
2023-01-19	0.041	0.041	0.039	0.039	7.800	2,252,000
2023-01-18	0.046	0.046	0.041	0.043	8.600	2,252,990
2023-01-17	0.042	0.048	0.041	0.046	9.200	1,550,800
2023-01-16	0.045	0.046	0.042	0.044	8.800	1,094,380
2023-01-13	0.040	0.049	0.040	0.046	9.200	3,440,000
2023-01-12	0.043	0.043	0.040	0.043	8.600	672,000
2023-01-11	0.040	0.042	0.040	0.042	8.400	474,000
2023-01-10	0.041	0.044	0.040	0.044	8.800	952,600
2023-01-09	0.039	0.044	0.039	0.044	8.800	741,500
2023-01-06	0.041	0.044	0.041	0.044	8.800	410,000
2023-01-05	0.049	0.049	0.041	0.044	8.800	592,000
2023-01-04	0.039	0.049	0.039	0.044	8.800	2,182,000
2023-01-03	0.041	0.047	0.036	0.044	8.800	3,132,000
2022-12-30	0.035	0.042	0.035	0.041	8.200	2,844,000
2022-12-29	0.033	0.038	0.033	0.037	7.400	1,720,000
2022-12-28	0.036	0.039	0.036	0.037	7.400	1,236,000
2022-12-23	0.036	0.037	0.036	0.036	7.200	480,000
2022-12-22	0.035	0.035	0.035	0.035	7.000	1,325,600
2022-12-21	0.039	0.040	0.035	0.035	7.000	6,460,000
2022-12-20	0.037	0.040	0.035	0.040	8.000	7,602,000
2022-12-19	0.040	0.042	0.038	0.040	8.000	2,424,000
2022-12-16	0.040	0.045	0.040	0.045	9.000	770,000
2022-12-15	0.045	0.046	0.041	0.045	9.000	1,520,000
2022-12-14	0.044	0.044	0.041	0.043	8.600	710,000
2022-12-13	0.043	0.043	0.042	0.043	8.600	2,440,000
2022-12-12	0.045	0.049	0.044	0.046	9.200	2,820,000
2022-12-09	0.053	0.055	0.045	0.049	9.800	13,204,000
2022-12-08	0.050	0.060	0.050	0.056	11.200	7,022,000
2022-12-07	0.042	0.053	0.042	0.046	9.200	10,075,451
2022-12-06	0.040	0.042	0.040	0.042	8.400	1,584,400
2022-12-05	0.039	0.040	0.039	0.040	8.000	98,000
2022-12-02	0.040	0.040	0.040	0.040	8.000	590,000
2022-12-01	0.040	0.041	0.039	0.040	8.000	826,000
2022-11-30	0.040	0.040	0.040	0.040	8.000	330,000
2022-11-29	0.040	0.040	0.037	0.040	8.000	670,000
2022-11-28	0.040	0.040	0.040	0.040	8.000	0
2022-11-25	0.040	0.040	0.040	0.040	8.000	0
2022-11-24	0.040	0.040	0.040	0.040	8.000	0
2022-11-23	0.039	0.040	0.035	0.040	8.000	1,814,000

← NewerPage 16 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.