Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.780	0.800	0.780	0.800	0.800	24,000
2024-02-14	0.760	0.810	0.760	0.810	0.810	256,000
2024-02-09	0.780	0.780	0.770	0.770	0.770	24,000
2024-02-08	0.790	0.790	0.790	0.790	0.790	0
2024-02-07	0.770	0.790	0.760	0.770	0.770	2,592,000
2024-02-06	0.770	0.770	0.770	0.770	0.770	0
2024-02-05	0.770	0.770	0.750	0.770	0.770	2,088,000
2024-02-02	0.770	0.770	0.750	0.760	0.760	1,280,000
2024-02-01	0.770	0.780	0.750	0.770	0.770	3,488,000
2024-01-31	0.750	0.790	0.750	0.790	0.790	3,168,000
2024-01-30	0.760	0.780	0.750	0.770	0.770	1,248,000
2024-01-29	0.770	0.800	0.750	0.770	0.770	3,696,000
2024-01-26	0.750	0.800	0.720	0.800	0.800	1,128,000
2024-01-25	0.780	0.790	0.770	0.780	0.780	944,000
2024-01-24	0.800	0.810	0.800	0.800	0.800	632,000
2024-01-23	0.750	0.840	0.740	0.800	0.800	4,016,000
2024-01-22	0.750	0.770	0.740	0.760	0.760	1,560,000
2024-01-19	0.750	0.780	0.740	0.770	0.770	11,344,000
2024-01-18	0.770	0.780	0.730	0.760	0.760	7,632,000
2024-01-17	0.780	0.800	0.770	0.770	0.770	4,440,000
2024-01-16	0.780	0.830	0.760	0.800	0.800	8,224,000
2024-01-15	0.820	0.830	0.760	0.780	0.780	7,200,000
2024-01-12	0.860	0.870	0.820	0.820	0.820	9,072,000
2024-01-11	0.820	0.860	0.820	0.860	0.860	7,864,000
2024-01-10	0.810	0.830	0.810	0.820	0.820	8,376,000
2024-01-09	0.830	0.840	0.800	0.810	0.810	20,000,000
2024-01-08	0.820	0.830	0.790	0.800	0.800	464,000
2024-01-05	0.880	0.880	0.830	0.840	0.840	5,280,000
2024-01-04	0.900	0.900	0.860	0.890	0.890	3,128,000
2024-01-03	0.910	0.910	0.870	0.880	0.880	208,000
2024-01-02	0.930	0.940	0.910	0.920	0.920	488,000
2023-12-29	0.880	0.930	0.880	0.930	0.930	5,744,000
2023-12-28	0.840	0.940	0.840	0.860	0.860	9,312,000
2023-12-27	0.910	0.910	0.850	0.860	0.860	8,136,000
2023-12-22	0.920	0.920	0.880	0.910	0.910	3,264,000
2023-12-21	0.960	0.970	0.920	0.920	0.920	1,720,000
2023-12-20	0.930	1.060	0.930	0.960	0.960	6,416,000
2023-12-19	0.970	0.970	0.920	0.920	0.920	5,008,000
2023-12-18	0.980	0.980	0.860	0.980	0.980	17,616,000
2023-12-15	0.960	0.980	0.940	0.980	0.980	3,720,000
2023-12-14	1.000	1.000	0.960	0.980	0.980	7,632,000
2023-12-13	0.990	1.030	0.970	1.000	1.000	8,816,000
2023-12-12	1.000	1.080	1.000	1.000	1.000	6,784,000
2023-12-11	1.080	1.170	0.700	1.010	1.010	47,768,000
2023-12-08	0.960	1.080	0.960	1.070	1.070	11,368,000
2023-12-07	1.040	1.050	0.960	1.010	1.010	34,992,000
2023-12-06	0.980	1.060	0.970	1.030	1.030	47,072,000
2023-12-05	1.020	1.100	0.970	0.980	0.980	33,496,000
2023-12-04	1.000	1.020	0.970	1.020	1.020	4,760,000
2023-12-01	0.970	0.990	0.950	0.990	0.990	5,752,000
2023-11-30	0.940	0.970	0.920	0.970	0.970	4,280,000
2023-11-29	0.940	0.940	0.910	0.940	0.940	4,640,000
2023-11-28	0.940	0.940	0.910	0.940	0.940	8,664,000
2023-11-27	0.940	0.940	0.920	0.940	0.940	6,440,000
2023-11-24	0.900	0.930	0.890	0.930	0.930	2,296,000
2023-11-23	0.930	0.930	0.900	0.900	0.900	5,360,000
2023-11-22	0.900	0.930	0.900	0.920	0.920	11,168,000
2023-11-21	0.900	0.920	0.890	0.900	0.900	3,592,000
2023-11-20	0.900	0.920	0.890	0.890	0.890	3,056,000
2023-11-17	0.900	0.910	0.870	0.890	0.890	5,632,601

← NewerPage 12 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.