Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.690	0.710	0.690	0.710	0.710	376,000
2023-05-22	0.690	0.710	0.690	0.710	0.710	2,968,000
2023-05-19	0.720	0.720	0.690	0.710	0.710	296,000
2023-05-18	0.710	0.720	0.690	0.720	0.720	2,280,000
2023-05-17	0.720	0.720	0.720	0.720	0.720	0
2023-05-16	0.760	0.770	0.710	0.720	0.720	320,000
2023-05-15	0.730	0.740	0.720	0.740	0.740	2,800,000
2023-05-12	0.730	0.780	0.730	0.740	0.740	3,472,000
2023-05-11	0.780	0.780	0.730	0.730	0.730	1,416,000
2023-05-10	0.730	0.790	0.710	0.790	0.790	248,000
2023-05-09	0.750	0.750	0.750	0.750	0.750	112,000
2023-05-08	0.780	0.820	0.760	0.760	0.760	552,000
2023-05-05	0.750	0.750	0.750	0.750	0.750	24,000
2023-05-04	0.760	0.760	0.720	0.720	0.720	48,000
2023-05-03	0.810	0.810	0.740	0.740	0.740	64,000
2023-05-02	0.810	0.810	0.810	0.810	0.810	8,000
2023-04-28	0.770	0.800	0.720	0.800	0.800	712,000
2023-04-27	0.770	0.770	0.770	0.770	0.770	0
2023-04-26	0.770	0.770	0.740	0.770	0.770	128,000
2023-04-25	0.770	0.770	0.770	0.770	0.770	0
2023-04-24	0.790	0.790	0.750	0.770	0.770	136,000
2023-04-21	0.790	0.790	0.790	0.790	0.790	0
2023-04-20	0.720	0.800	0.710	0.800	0.800	40,000
2023-04-19	0.700	0.760	0.700	0.760	0.760	72,000
2023-04-18	0.720	0.720	0.720	0.720	0.720	0
2023-04-17	0.720	0.720	0.720	0.720	0.720	0
2023-04-14	0.720	0.720	0.690	0.720	0.720	256,000
2023-04-13	0.720	0.720	0.720	0.720	0.720	0
2023-04-12	0.720	0.720	0.700	0.720	0.720	96,000
2023-04-11	0.730	0.730	0.690	0.720	0.720	720,000
2023-04-06	0.720	0.720	0.720	0.720	0.720	0
2023-04-04	0.720	0.750	0.720	0.720	0.720	7,208,000
2023-04-03	0.720	0.720	0.680	0.710	0.710	1,800,000
2023-03-31	0.700	0.730	0.670	0.700	0.700	10,416,000
2023-03-30	0.690	0.690	0.690	0.690	0.690	0
2023-03-29	0.690	0.690	0.690	0.690	0.690	0
2023-03-28	0.750	0.770	0.690	0.690	0.690	704,000
2023-03-27	0.730	0.730	0.730	0.730	0.730	0
2023-03-24	0.730	0.730	0.730	0.730	0.730	0
2023-03-23	0.760	0.760	0.730	0.730	0.730	696,000
2023-03-22	0.780	0.810	0.730	0.730	0.730	2,536,000
2023-03-21	0.750	0.750	0.750	0.750	0.750	8,000
2023-03-20	0.740	0.760	0.720	0.730	0.730	56,000
2023-03-17	0.740	0.740	0.740	0.740	0.740	0
2023-03-16	0.740	0.740	0.740	0.740	0.740	0
2023-03-15	0.790	0.790	0.720	0.790	0.790	112,000
2023-03-14	0.790	0.790	0.790	0.790	0.790	24,000
2023-03-13	0.770	0.770	0.770	0.770	0.770	0
2023-03-10	0.770	0.770	0.770	0.770	0.770	0
2023-03-09	0.770	0.770	0.770	0.770	0.770	8,000
2023-03-08	0.740	0.740	0.740	0.740	0.740	0
2023-03-07	0.750	0.750	0.720	0.740	0.740	504,000
2023-03-06	0.720	0.740	0.720	0.740	0.740	48,000
2023-03-03	0.740	0.740	0.740	0.740	0.740	0
2023-03-02	0.750	0.750	0.740	0.740	0.740	1,992,000
2023-03-01	0.730	0.750	0.710	0.730	0.730	5,520,000
2023-02-28	0.740	0.740	0.710	0.740	0.740	9,680,000
2023-02-27	0.730	0.740	0.720	0.730	0.730	168,000
2023-02-24	0.750	0.750	0.630	0.720	0.720	1,328,000
2023-02-23	0.740	0.750	0.720	0.740	0.740	256,000

← NewerPage 15 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.