Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.880	0.900	0.870	0.880	0.880	3,120,000
2023-11-15	0.870	0.930	0.860	0.870	0.870	5,240,000
2023-11-14	0.840	0.870	0.840	0.870	0.870	10,962,000
2023-11-13	0.830	0.850	0.820	0.820	0.820	2,672,000
2023-11-10	0.820	0.840	0.820	0.830	0.830	2,568,000
2023-11-09	0.830	0.850	0.810	0.820	0.820	3,600,000
2023-11-08	0.860	0.860	0.820	0.840	0.840	2,448,000
2023-11-07	0.830	0.850	0.810	0.850	0.850	2,784,000
2023-11-06	0.850	0.850	0.810	0.830	0.830	6,024,000
2023-11-03	0.810	0.880	0.800	0.840	0.840	8,544,000
2023-11-02	0.830	0.830	0.800	0.820	0.820	12,544,000
2023-11-01	0.820	0.840	0.800	0.820	0.820	13,464,000
2023-10-31	0.820	0.840	0.790	0.840	0.840	11,600,000
2023-10-30	0.800	0.810	0.770	0.810	0.810	13,088,000
2023-10-27	0.830	0.840	0.820	0.820	0.820	12,144,000
2023-10-26	0.830	0.840	0.800	0.830	0.830	80,000
2023-10-25	0.800	0.830	0.790	0.830	0.830	2,352,000
2023-10-24	0.800	0.800	0.780	0.780	0.780	48,000
2023-10-20	0.790	0.790	0.780	0.780	0.780	88,000
2023-10-19	0.820	0.820	0.820	0.820	0.820	0
2023-10-18	0.820	0.820	0.770	0.820	0.820	1,176,000
2023-10-17	0.830	0.840	0.820	0.820	0.820	2,776,000
2023-10-16	0.810	0.810	0.810	0.810	0.810	0
2023-10-13	0.820	0.820	0.820	0.820	0.820	0
2023-10-12	0.840	0.840	0.800	0.820	0.820	6,176,000
2023-10-11	0.790	0.840	0.780	0.840	0.840	2,864,000
2023-10-10	0.840	0.840	0.810	0.820	0.820	12,008,000
2023-10-09	0.860	0.860	0.860	0.860	0.860	0
2023-10-06	0.800	0.860	0.800	0.860	0.860	640,000
2023-10-05	0.810	0.810	0.770	0.780	0.780	896,000
2023-10-04	0.800	0.820	0.800	0.820	0.820	72,000
2023-10-03	0.800	0.800	0.800	0.800	0.800	0
2023-09-29	0.760	0.810	0.760	0.800	0.800	656,000
2023-09-28	0.770	0.770	0.760	0.760	0.760	48,000
2023-09-27	0.810	0.810	0.770	0.770	0.770	1,040,000
2023-09-26	0.770	0.800	0.760	0.800	0.800	328,000
2023-09-25	0.760	0.800	0.760	0.800	0.800	320,000
2023-09-22	0.790	0.790	0.790	0.790	0.790	0
2023-09-21	0.790	0.790	0.790	0.790	0.790	0
2023-09-20	0.820	0.820	0.790	0.790	0.790	984,000
2023-09-19	0.800	0.820	0.780	0.820	0.820	6,336,000
2023-09-18	0.790	0.820	0.760	0.810	0.810	7,576,000
2023-09-15	0.800	0.810	0.770	0.770	0.770	8,992,000
2023-09-14	0.790	0.790	0.790	0.790	0.790	0
2023-09-13	0.790	0.790	0.770	0.790	0.790	1,000,000
2023-09-12	0.820	0.820	0.800	0.810	0.810	1,992,000
2023-09-11	0.870	0.870	0.770	0.820	0.820	1,936,000
2023-09-07	0.810	0.810	0.790	0.810	0.810	17,056,000
2023-09-06	0.800	0.810	0.770	0.810	0.810	616,000
2023-09-05	0.810	0.810	0.810	0.810	0.810	0
2023-09-04	0.760	0.840	0.760	0.810	0.810	6,608,000
2023-08-31	0.820	0.840	0.740	0.800	0.800	10,832,000
2023-08-30	0.790	0.810	0.780	0.800	0.800	8,576,000
2023-08-29	0.840	0.840	0.780	0.800	0.800	1,912,000
2023-08-28	0.810	0.810	0.810	0.810	0.810	0
2023-08-25	0.830	0.830	0.810	0.810	0.810	808,000
2023-08-24	0.840	0.840	0.760	0.840	0.840	80,000
2023-08-23	0.760	0.800	0.760	0.770	0.770	40,000
2023-08-22	0.800	0.800	0.740	0.800	0.800	864,000
2023-08-21	0.830	0.830	0.760	0.800	0.800	4,864,000

← NewerPage 13 of 21 · 1,234 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.