China LotSynergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.040	0.040	0.040	0.040	8.000	306,000
2022-11-21	0.041	0.041	0.039	0.040	8.000	976,000
2022-11-18	0.038	0.040	0.037	0.040	8.000	1,110,000
2022-11-17	0.040	0.042	0.037	0.040	8.000	290,000
2022-11-16	0.041	0.041	0.040	0.040	8.000	180,000
2022-11-15	0.040	0.042	0.040	0.042	8.400	4,970,000
2022-11-14	0.039	0.040	0.038	0.040	8.000	560,325
2022-11-11	0.040	0.040	0.040	0.040	8.000	330,000
2022-11-10	0.040	0.044	0.038	0.040	8.000	1,930,000
2022-11-09	0.041	0.041	0.040	0.040	8.000	10,000
2022-11-08	0.040	0.040	0.040	0.040	8.000	0
2022-11-07	0.037	0.040	0.037	0.040	8.000	442,650
2022-11-04	0.039	0.040	0.038	0.040	8.000	180,000
2022-11-03	0.039	0.041	0.038	0.038	7.600	564,000
2022-11-02	0.039	0.041	0.039	0.040	8.000	250,000
2022-11-01	0.038	0.039	0.036	0.038	7.600	698,000
2022-10-31	0.036	0.037	0.036	0.037	7.400	200,000
2022-10-28	0.039	0.039	0.034	0.036	7.200	950,000
2022-10-27	0.036	0.039	0.035	0.038	7.600	410,000
2022-10-26	0.036	0.037	0.034	0.036	7.200	666,000
2022-10-25	0.035	0.040	0.035	0.037	7.400	612,700
2022-10-24	0.039	0.039	0.032	0.036	7.200	6,248,400
2022-10-21	0.038	0.040	0.038	0.040	8.000	110,000
2022-10-20	0.039	0.041	0.039	0.041	8.200	376,000
2022-10-19	0.041	0.042	0.040	0.042	8.400	580,450
2022-10-18	0.041	0.042	0.040	0.042	8.400	412,000
2022-10-17	0.038	0.042	0.038	0.042	8.400	150,000
2022-10-14	0.040	0.040	0.040	0.040	8.000	630
2022-10-13	0.040	0.040	0.039	0.040	8.000	460,000
2022-10-12	0.043	0.043	0.043	0.043	8.600	200,000
2022-10-11	0.041	0.043	0.037	0.043	8.600	1,934,000
2022-10-10	0.042	0.044	0.041	0.043	8.600	490,176
2022-10-07	0.042	0.048	0.042	0.044	8.800	524,800
2022-10-06	0.041	0.048	0.041	0.048	9.600	300,400
2022-10-05	0.044	0.044	0.044	0.044	8.800	0
2022-10-03	0.044	0.044	0.044	0.044	8.800	120,000
2022-09-30	0.039	0.043	0.039	0.043	8.600	1,520,000
2022-09-29	0.042	0.044	0.038	0.042	8.400	216,000
2022-09-28	0.042	0.042	0.040	0.041	8.200	942,000
2022-09-27	0.042	0.044	0.042	0.044	8.800	80,000
2022-09-26	0.045	0.045	0.045	0.045	9.000	200,900
2022-09-23	0.044	0.045	0.043	0.045	9.000	267,200
2022-09-22	0.042	0.045	0.042	0.045	9.000	616,000
2022-09-21	0.042	0.045	0.042	0.045	9.000	88,000
2022-09-20	0.043	0.045	0.043	0.045	9.000	22,000
2022-09-19	0.044	0.044	0.044	0.044	8.800	0
2022-09-16	0.043	0.044	0.043	0.044	8.800	146,000
2022-09-15	0.043	0.045	0.042	0.045	9.000	494,000
2022-09-14	0.045	0.045	0.042	0.044	8.800	1,470,000
2022-09-13	0.045	0.049	0.045	0.049	9.800	60,000
2022-09-09	0.043	0.048	0.042	0.047	9.400	614,000
2022-09-08	0.044	0.046	0.044	0.046	9.200	720,000
2022-09-07	0.044	0.047	0.044	0.046	9.200	360,000
2022-09-06	0.045	0.047	0.044	0.047	9.400	190,000
2022-09-05	0.045	0.047	0.045	0.046	9.200	290,033
2022-09-02	0.046	0.048	0.045	0.047	9.400	730,000
2022-09-01	0.045	0.045	0.045	0.045	9.000	100,220
2022-08-31	0.046	0.046	0.046	0.046	9.200	2,000
2022-08-30	0.045	0.046	0.044	0.046	9.200	760,000
2022-08-29	0.050	0.050	0.046	0.046	9.200	1,181,600

← NewerPage 17 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.