Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.880	0.890	0.860	0.860	0.860	15,312,000
2022-06-01	0.880	0.930	0.880	0.880	0.880	22,920,000
2022-05-31	0.880	0.880	0.860	0.870	0.870	34,976,000
2022-05-30	0.880	0.880	0.860	0.880	0.880	9,952,000
2022-05-27	0.880	0.900	0.870	0.880	0.880	3,592,000
2022-05-26	0.840	0.860	0.840	0.860	0.860	2,320,000
2022-05-25	0.830	0.850	0.810	0.840	0.840	1,264,000
2022-05-24	0.890	0.890	0.850	0.850	0.850	1,456,000
2022-05-23	0.890	0.890	0.860	0.860	0.860	2,160,000
2022-05-20	0.870	0.900	0.870	0.900	0.900	240,000
2022-05-19	0.900	0.940	0.850	0.860	0.860	2,336,000
2022-05-18	0.900	0.920	0.900	0.900	0.900	272,000
2022-05-17	0.950	0.960	0.880	0.900	0.900	536,000
2022-05-16	0.920	0.920	0.920	0.920	0.920	1,024,000
2022-05-13	0.900	0.950	0.900	0.950	0.950	352,000
2022-05-12	0.950	0.950	0.950	0.950	0.950	1,096,000
2022-05-11	0.930	0.940	0.930	0.930	0.930	1,584,000
2022-05-10	0.830	0.950	0.830	0.920	0.920	1,152,000
2022-05-06	0.850	0.870	0.830	0.830	0.830	1,672,000
2022-05-05	0.850	0.900	0.850	0.850	0.850	1,208,000
2022-05-04	0.860	0.860	0.830	0.850	0.850	2,264,000
2022-05-03	0.850	0.860	0.840	0.850	0.850	160,000
2022-04-29	0.850	0.860	0.840	0.850	0.850	920,000
2022-04-28	0.860	0.880	0.840	0.840	0.840	4,496,000
2022-04-27	0.840	0.880	0.840	0.860	0.860	3,008,000
2022-04-26	0.860	0.880	0.850	0.850	0.850	1,792,000
2022-04-25	0.840	0.860	0.840	0.850	0.850	2,504,000
2022-04-22	0.850	0.850	0.850	0.850	0.850	80,000
2022-04-21	0.830	0.850	0.820	0.840	0.840	3,416,000
2022-04-20	0.840	0.850	0.840	0.840	0.840	344,000
2022-04-19	0.820	0.850	0.820	0.840	0.840	4,128,000
2022-04-14	0.840	0.850	0.820	0.840	0.840	2,196,000
2022-04-13	0.830	0.850	0.830	0.840	0.840	5,912,000
2022-04-12	0.840	0.840	0.840	0.840	0.840	768,000
2022-04-11	0.830	0.840	0.830	0.840	0.840	3,711,000
2022-04-08	0.830	0.840	0.830	0.830	0.830	3,144,000
2022-04-07	0.820	0.840	0.810	0.830	0.830	2,648,000
2022-04-06	0.830	0.840	0.830	0.830	0.830	2,472,000
2022-04-04	0.840	0.850	0.840	0.840	0.840	1,768,000
2022-04-01	0.840	0.840	0.830	0.840	0.840	1,856,000
2022-03-31	0.830	0.850	0.830	0.840	0.840	1,272,080
2022-03-30	0.830	0.840	0.830	0.840	0.840	2,352,000
2022-03-29	0.810	0.840	0.810	0.840	0.840	3,696,000
2022-03-28	0.840	0.850	0.840	0.840	0.840	2,472,000
2022-03-25	0.840	0.850	0.830	0.840	0.840	2,016,000
2022-03-24	0.800	0.850	0.800	0.850	0.850	4,152,000
2022-03-23	0.830	0.850	0.830	0.840	0.840	1,200,000
2022-03-22	0.840	0.850	0.840	0.840	0.840	2,576,000
2022-03-21	0.840	0.850	0.840	0.850	0.850	2,728,000
2022-03-18	0.860	0.860	0.840	0.840	0.840	2,336,000
2022-03-17	0.860	0.870	0.840	0.870	0.870	3,016,000
2022-03-16	0.870	0.870	0.850	0.850	0.850	432,000
2022-03-15	0.860	0.880	0.860	0.870	0.870	2,448,000
2022-03-14	0.860	0.880	0.860	0.870	0.870	2,728,000
2022-03-11	0.870	0.880	0.850	0.880	0.880	5,552,000
2022-03-10	0.860	0.880	0.860	0.870	0.870	6,264,000
2022-03-09	0.850	0.890	0.840	0.870	0.870	2,176,000
2022-03-08	0.850	0.900	0.850	0.870	0.870	1,792,000
2022-03-07	0.870	0.890	0.870	0.870	0.870	2,298,000
2022-03-04	0.870	0.910	0.850	0.890	0.890	3,928,000

← NewerPage 19 of 21 · 1,235 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.