Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.790	0.800	0.740	0.800	0.800	1,408,000
2023-08-17	0.820	0.820	0.800	0.800	0.800	10,488,000
2023-08-16	0.820	0.820	0.790	0.790	0.790	40,000
2023-08-15	0.820	0.820	0.820	0.820	0.820	0
2023-08-14	0.820	0.820	0.790	0.820	0.820	512,000
2023-08-11	0.800	0.840	0.800	0.820	0.820	592,000
2023-08-10	0.800	0.800	0.800	0.800	0.800	0
2023-08-09	0.780	0.800	0.780	0.800	0.800	704,000
2023-08-08	0.830	0.840	0.810	0.810	0.810	1,088,000
2023-08-07	0.860	0.880	0.840	0.840	0.840	680,000
2023-08-04	0.830	0.840	0.810	0.840	0.840	2,352,000
2023-08-03	0.840	0.840	0.810	0.830	0.830	600,000
2023-08-02	0.840	0.850	0.840	0.840	0.840	1,736,000
2023-08-01	0.820	0.830	0.810	0.830	0.830	1,304,000
2023-07-31	0.820	0.820	0.810	0.810	0.810	3,920,000
2023-07-28	0.830	0.880	0.820	0.820	0.820	328,000
2023-07-27	0.820	0.830	0.810	0.830	0.830	1,320,000
2023-07-26	0.810	0.810	0.780	0.810	0.810	7,272,000
2023-07-25	0.790	0.800	0.790	0.800	0.800	60,000
2023-07-24	0.800	0.810	0.790	0.810	0.810	6,944,000
2023-07-21	0.810	0.820	0.790	0.790	0.790	48,000
2023-07-20	0.790	0.790	0.770	0.780	0.780	960,000
2023-07-19	0.790	0.830	0.760	0.790	0.790	320,000
2023-07-18	0.740	0.790	0.740	0.790	0.790	328,000
2023-07-14	0.720	0.800	0.710	0.750	0.750	1,944,000
2023-07-13	0.750	0.750	0.710	0.750	0.750	224,000
2023-07-12	0.730	0.750	0.730	0.730	0.730	1,832,000
2023-07-11	0.710	0.740	0.700	0.720	0.720	1,112,000
2023-07-10	0.660	0.700	0.660	0.690	0.690	1,432,000
2023-07-07	0.650	0.680	0.600	0.660	0.660	1,408,000
2023-07-06	0.550	0.740	0.540	0.650	0.650	3,008,000
2023-07-05	0.580	0.580	0.560	0.560	0.560	1,528,000
2023-07-04	0.650	0.650	0.500	0.590	0.590	5,384,000
2023-07-03	0.700	0.710	0.660	0.680	0.680	3,216,000
2023-06-30	0.730	0.730	0.710	0.720	0.720	4,992,000
2023-06-29	0.660	0.720	0.660	0.720	0.720	5,416,000
2023-06-28	0.720	0.720	0.680	0.700	0.700	1,472,000
2023-06-27	0.720	0.790	0.720	0.730	0.730	5,016,000
2023-06-26	0.730	0.740	0.700	0.700	0.700	4,312,000
2023-06-23	0.840	0.840	0.700	0.720	0.720	512,000
2023-06-21	0.850	0.860	0.800	0.800	0.800	64,000
2023-06-20	0.860	0.860	0.860	0.860	0.860	0
2023-06-19	0.840	0.860	0.830	0.860	0.860	1,528,000
2023-06-16	0.840	0.840	0.830	0.840	0.840	7,408,000
2023-06-15	0.810	0.820	0.800	0.820	0.820	4,696,000
2023-06-14	0.820	0.840	0.780	0.830	0.830	3,480,000
2023-06-13	0.790	0.820	0.790	0.810	0.810	1,688,000
2023-06-12	0.730	0.790	0.720	0.780	0.780	584,000
2023-06-09	0.730	0.770	0.720	0.770	0.770	5,632,000
2023-06-08	0.700	0.730	0.690	0.720	0.720	6,344,000
2023-06-07	0.710	0.710	0.700	0.710	0.710	176,000
2023-06-06	0.710	0.720	0.700	0.720	0.720	168,000
2023-06-05	0.720	0.730	0.710	0.720	0.720	8,048,000
2023-06-02	0.700	0.720	0.690	0.720	0.720	184,000
2023-06-01	0.700	0.700	0.690	0.700	0.700	304,000
2023-05-31	0.700	0.710	0.700	0.700	0.700	304,000
2023-05-30	0.700	0.710	0.690	0.710	0.710	128,000
2023-05-29	0.700	0.700	0.700	0.700	0.700	80,000
2023-05-25	0.700	0.720	0.690	0.720	0.720	456,000
2023-05-24	0.690	0.700	0.690	0.700	0.700	552,000

← NewerPage 14 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.