Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.820	0.820	0.810	0.820	0.820	1,624,000
2022-11-21	0.830	0.860	0.820	0.820	0.820	1,160,000
2022-11-18	0.830	0.830	0.820	0.830	0.830	8,240,000
2022-11-17	0.820	0.830	0.810	0.820	0.820	4,312,000
2022-11-16	0.840	0.840	0.810	0.830	0.830	1,384,000
2022-11-15	0.810	0.820	0.800	0.820	0.820	832,000
2022-11-14	0.800	0.820	0.800	0.820	0.820	3,128,000
2022-11-11	0.870	0.870	0.810	0.810	0.810	144,000
2022-11-10	0.810	0.830	0.800	0.810	0.810	2,912,000
2022-11-09	0.810	0.830	0.800	0.830	0.830	352,000
2022-11-08	0.830	0.830	0.830	0.830	0.830	192,000
2022-11-07	0.830	0.830	0.810	0.830	0.830	2,168,000
2022-11-04	0.810	0.890	0.810	0.890	0.890	1,672,000
2022-11-03	0.800	0.880	0.800	0.830	0.830	508,000
2022-11-02	0.900	0.900	0.760	0.760	0.760	2,240,000
2022-11-01	0.810	1.040	0.810	1.040	1.040	1,032,000
2022-10-31	0.810	0.820	0.800	0.800	0.800	968,000
2022-10-28	0.820	0.820	0.800	0.800	0.800	1,960,000
2022-10-27	0.840	0.840	0.820	0.830	0.830	512,000
2022-10-26	0.840	0.850	0.810	0.820	0.820	3,376,000
2022-10-25	0.880	0.940	0.830	0.830	0.830	1,896,000
2022-10-24	0.940	1.020	0.830	0.880	0.880	3,888,000
2022-10-21	0.840	0.930	0.840	0.880	0.880	1,920,000
2022-10-20	0.870	0.870	0.870	0.870	0.870	0
2022-10-19	0.870	0.870	0.870	0.870	0.870	0
2022-10-18	0.870	0.870	0.870	0.870	0.870	0
2022-10-17	0.850	0.870	0.840	0.870	0.870	584,000
2022-10-14	0.870	0.870	0.820	0.830	0.830	3,000,000
2022-10-13	0.830	0.840	0.830	0.840	0.840	456,000
2022-10-12	0.840	0.840	0.790	0.820	0.820	2,304,000
2022-10-11	0.820	0.840	0.820	0.830	0.830	2,632,000
2022-10-10	0.820	0.840	0.810	0.830	0.830	4,944,000
2022-10-07	0.830	0.830	0.830	0.830	0.830	0
2022-10-06	0.840	0.850	0.830	0.830	0.830	7,856,000
2022-10-05	0.860	0.890	0.840	0.840	0.840	3,048,000
2022-10-03	0.830	0.850	0.820	0.850	0.850	5,664,000
2022-09-30	0.820	0.860	0.810	0.850	0.850	24,832,000
2022-09-29	0.810	0.830	0.800	0.810	0.810	15,952,000
2022-09-28	0.830	0.840	0.800	0.800	0.800	3,448,000
2022-09-27	0.830	0.850	0.830	0.830	0.830	5,656,000
2022-09-26	0.850	0.850	0.840	0.840	0.840	328,000
2022-09-23	0.860	0.870	0.840	0.840	0.840	6,016,000
2022-09-22	0.850	0.860	0.840	0.850	0.850	10,584,000
2022-09-21	0.860	0.870	0.840	0.850	0.850	14,688,000
2022-09-20	0.860	0.870	0.850	0.860	0.860	24,696,000
2022-09-19	0.840	0.870	0.840	0.870	0.870	29,920,000
2022-09-16	0.870	0.890	0.840	0.840	0.840	6,648,000
2022-09-15	0.840	0.940	0.840	0.880	0.880	2,640,000
2022-09-14	0.860	0.870	0.830	0.840	0.840	2,288,000
2022-09-13	0.870	0.940	0.860	0.880	0.880	15,064,000
2022-09-09	0.880	0.880	0.850	0.860	0.860	10,672,000
2022-09-08	0.830	0.880	0.830	0.880	0.880	1,240,000
2022-09-07	0.850	0.850	0.840	0.840	0.840	2,168,000
2022-09-06	0.840	0.840	0.840	0.840	0.840	952,000
2022-09-05	0.860	0.860	0.850	0.860	0.860	4,000,000
2022-09-02	0.860	0.860	0.850	0.860	0.860	2,552,000
2022-09-01	0.860	0.860	0.850	0.860	0.860	64,000
2022-08-31	0.890	0.890	0.850	0.860	0.860	24,000
2022-08-30	0.860	0.860	0.860	0.860	0.860	8,000
2022-08-29	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 17 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.