Cheshi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.750	0.750	0.730	0.750	0.750	60,000
2021-12-01	0.750	0.760	0.750	0.750	0.750	132,000
2021-11-30	0.760	0.770	0.700	0.750	0.750	2,384,000
2021-11-29	0.800	0.810	0.750	0.780	0.780	464,000
2021-11-26	0.830	0.830	0.750	0.800	0.800	1,808,000
2021-11-25	0.850	0.860	0.820	0.860	0.860	204,000
2021-11-24	0.830	0.970	0.800	0.870	0.870	4,124,000
2021-11-23	0.860	0.860	0.780	0.830	0.830	1,164,000
2021-11-22	0.850	0.910	0.840	0.860	0.860	1,028,000
2021-11-19	0.860	0.900	0.830	0.850	0.850	1,164,000
2021-11-18	0.850	0.880	0.820	0.860	0.860	1,036,000
2021-11-17	0.900	0.910	0.850	0.850	0.850	1,880,000
2021-11-16	0.940	0.940	0.880	0.900	0.900	2,956,000
2021-11-15	0.880	1.050	0.860	0.940	0.940	13,196,000
2021-11-12	0.880	0.940	0.880	0.880	0.880	10,744,000
2021-11-11	0.760	0.900	0.760	0.880	0.880	9,016,000
2021-11-10	0.760	0.800	0.750	0.790	0.790	6,156,000
2021-11-09	0.700	0.800	0.700	0.760	0.760	7,336,000
2021-11-08	0.700	0.720	0.660	0.710	0.710	1,876,000
2021-11-05	0.660	0.710	0.660	0.700	0.700	22,496,000
2021-11-04	0.670	0.720	0.650	0.680	0.680	2,704,000
2021-11-03	0.630	0.700	0.620	0.670	0.670	4,864,000
2021-11-02	0.670	0.690	0.630	0.640	0.640	2,216,000
2021-11-01	0.660	0.700	0.640	0.670	0.670	1,892,000
2021-10-29	0.630	0.700	0.610	0.660	0.660	13,508,000
2021-10-28	0.580	0.660	0.570	0.640	0.640	17,172,000
2021-10-27	0.580	0.610	0.570	0.580	0.580	4,196,000
2021-10-26	0.590	0.600	0.580	0.580	0.580	944,000
2021-10-25	0.580	0.610	0.530	0.600	0.600	1,760,000
2021-10-22	0.600	0.600	0.580	0.600	0.600	804,000
2021-10-21	0.610	0.630	0.580	0.600	0.600	1,456,000
2021-10-20	0.590	0.610	0.570	0.610	0.610	1,648,000
2021-10-19	0.530	0.640	0.510	0.570	0.570	9,940,000
2021-10-18	0.520	0.530	0.500	0.520	0.520	1,644,000

← NewerPage 21 of 21 · 1,234 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.