Chen Xing Dvlp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-03-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-03-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-02-28 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 4,000 |
| 2022-02-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-02-21 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 32,000 |
| 2022-02-18 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2022-02-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-14 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 31,000 |
| 2022-02-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-02-10 | 1.520 | 1.550 | 1.500 | 1.500 | 1.500 | 16,000 |
| 2022-02-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-02-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-02-07 | 1.440 | 1.550 | 1.440 | 1.550 | 1.550 | 48,000 |
| 2022-02-04 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 38,000 |
| 2022-01-31 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 16,000 |
| 2022-01-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-01-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-01-26 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 31,000 |
| 2022-01-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-01-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-01-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-01-20 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 28,000 |
| 2022-01-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-01-18 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 42,000 |
| 2022-01-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 64,000 |
| 2022-01-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-01-13 | 1.580 | 1.790 | 1.450 | 1.550 | 1.550 | 96,000 |
| 2022-01-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-10 | 1.430 | 1.500 | 1.340 | 1.490 | 1.490 | 27,000 |
| 2022-01-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-01-04 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 44,000 |
| 2022-01-03 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 34,000 |
| 2021-12-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2021-12-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2021-12-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 12,000 |
| 2021-12-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 25,000 |
| 2021-12-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2021-12-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2021-12-22 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 51,000 |
| 2021-12-21 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 41,000 |
| 2021-12-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2021-12-17 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 23,000 |
| 2021-12-16 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 39,000 |
| 2021-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2021-12-14 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 62,000 |
| 2021-12-13 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 31,000 |
| 2021-12-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2021-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2021-12-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2021-12-07 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 25,000 |
| 2021-12-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 15,000 |
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.