Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.860	0.870	0.850	0.860	0.860	6,744,000
2022-08-25	0.890	0.890	0.850	0.870	0.870	160,000
2022-08-24	0.890	0.920	0.840	0.890	0.890	2,080,000
2022-08-23	0.880	0.880	0.880	0.880	0.880	0
2022-08-22	0.850	0.890	0.850	0.880	0.880	2,480,000
2022-08-19	0.840	0.860	0.840	0.840	0.840	80,000
2022-08-18	0.850	0.860	0.830	0.840	0.840	544,000
2022-08-17	0.870	0.900	0.840	0.860	0.860	11,824,000
2022-08-16	0.870	0.880	0.840	0.860	0.860	10,160,000
2022-08-15	0.840	0.860	0.830	0.840	0.840	384,000
2022-08-12	0.830	0.830	0.830	0.830	0.830	16,000
2022-08-11	0.830	0.840	0.830	0.840	0.840	224,000
2022-08-10	0.840	0.840	0.830	0.840	0.840	848,000
2022-08-09	0.840	0.840	0.840	0.840	0.840	0
2022-08-08	0.850	0.890	0.840	0.840	0.840	360,000
2022-08-05	0.840	0.840	0.840	0.840	0.840	4,376,000
2022-08-04	0.860	0.890	0.850	0.850	0.850	2,296,000
2022-08-03	0.850	0.860	0.830	0.860	0.860	1,136,000
2022-08-02	0.840	0.860	0.820	0.850	0.850	160,000
2022-08-01	0.850	0.900	0.830	0.840	0.840	7,800,000
2022-07-29	0.840	0.860	0.840	0.850	0.850	24,080,000
2022-07-28	0.840	0.840	0.830	0.840	0.840	9,762,000
2022-07-27	0.830	0.870	0.820	0.830	0.830	19,768,000
2022-07-26	0.830	0.840	0.820	0.820	0.820	88,000
2022-07-25	0.820	0.850	0.810	0.840	0.840	2,632,000
2022-07-22	0.820	0.830	0.810	0.820	0.820	15,392,000
2022-07-21	0.820	0.830	0.810	0.820	0.820	1,416,000
2022-07-20	0.840	1.070	0.780	0.810	0.810	15,656,000
2022-07-19	0.820	0.840	0.810	0.820	0.820	6,040,000
2022-07-18	0.820	0.840	0.810	0.820	0.820	6,864,000
2022-07-15	0.820	0.880	0.820	0.840	0.840	3,848,000
2022-07-14	0.820	0.840	0.800	0.840	0.840	888,000
2022-07-13	0.830	0.850	0.810	0.820	0.820	10,784,000
2022-07-12	0.830	0.830	0.790	0.830	0.830	22,528,000
2022-07-11	0.840	0.850	0.820	0.830	0.830	576,000
2022-07-08	0.850	0.860	0.840	0.840	0.840	4,832,000
2022-07-07	0.890	0.890	0.860	0.860	0.860	2,816,000
2022-07-06	0.870	0.890	0.870	0.870	0.870	1,996,400
2022-07-05	0.880	0.890	0.850	0.880	0.880	368,000
2022-07-04	0.890	0.890	0.890	0.890	0.890	0
2022-06-30	0.890	0.890	0.870	0.890	0.890	648,000
2022-06-29	0.860	0.890	0.850	0.890	0.890	39,456,000
2022-06-28	0.840	0.890	0.840	0.890	0.890	6,272,000
2022-06-27	0.820	0.870	0.820	0.870	0.870	10,528,000
2022-06-24	0.840	0.850	0.840	0.840	0.840	520,000
2022-06-23	0.810	0.840	0.810	0.840	0.840	128,000
2022-06-22	0.840	0.840	0.820	0.830	0.830	104,000
2022-06-21	0.840	0.850	0.820	0.840	0.840	736,000
2022-06-20	0.860	0.860	0.830	0.850	0.850	272,000
2022-06-17	0.860	0.870	0.860	0.860	0.860	2,224,000
2022-06-16	0.880	0.880	0.860	0.860	0.860	528,000
2022-06-15	0.870	0.880	0.860	0.880	0.880	488,000
2022-06-14	0.870	0.890	0.860	0.880	0.880	12,144,000
2022-06-13	0.870	0.900	0.860	0.880	0.880	832,000
2022-06-10	0.890	0.930	0.880	0.890	0.890	1,192,000
2022-06-09	0.940	0.940	0.900	0.900	0.900	424,000
2022-06-08	0.890	0.900	0.880	0.890	0.890	16,384,000
2022-06-07	0.890	0.950	0.860	0.870	0.870	6,160,000
2022-06-06	0.880	0.880	0.880	0.880	0.880	840,000
2022-06-02	0.880	0.890	0.860	0.860	0.860	15,312,000

← NewerPage 18 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.