Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.930	0.970	0.930	0.960	0.960	240,000
2021-12-02	0.950	0.960	0.930	0.940	0.940	1,248,000
2021-12-01	0.950	0.950	0.950	0.950	0.950	0
2021-11-30	0.930	0.950	0.910	0.940	0.940	4,912,000
2021-11-29	0.920	0.970	0.890	0.950	0.950	2,840,000
2021-11-26	0.890	0.920	0.880	0.900	0.900	7,936,000
2021-11-25	0.920	0.930	0.920	0.930	0.930	464,000
2021-11-24	0.910	0.910	0.910	0.910	0.910	1,336,000
2021-11-23	0.930	0.940	0.910	0.910	0.910	11,728,000
2021-11-22	0.950	0.950	0.900	0.910	0.910	1,200,000
2021-11-19	0.890	0.930	0.890	0.930	0.930	144,000
2021-11-18	0.890	0.900	0.890	0.890	0.890	1,224,000
2021-11-17	0.900	0.910	0.890	0.890	0.890	376,000
2021-11-16	0.890	0.920	0.890	0.910	0.910	720,000
2021-11-15	0.860	0.890	0.850	0.870	0.870	2,072,000
2021-11-12	0.950	0.950	0.860	0.880	0.880	1,720,000
2021-11-11	0.950	0.950	0.950	0.950	0.950	0
2021-11-10	1.010	1.010	0.960	0.960	0.960	1,592,000
2021-11-09	0.940	1.040	0.920	1.010	1.010	2,408,000
2021-11-08	0.880	0.970	0.880	0.970	0.970	1,232,000
2021-11-05	0.860	0.940	0.860	0.940	0.940	760,000
2021-11-04	0.880	0.880	0.870	0.870	0.870	1,856,000
2021-11-03	0.840	0.930	0.840	0.880	0.880	1,280,000
2021-11-02	0.890	0.890	0.830	0.890	0.890	1,784,000
2021-11-01	0.890	0.890	0.890	0.890	0.890	0
2021-10-29	0.940	0.940	0.890	0.890	0.890	2,376,000
2021-10-28	0.900	0.910	0.900	0.910	0.910	1,032,000
2021-10-27	0.910	0.910	0.910	0.910	0.910	40,000
2021-10-26	0.820	0.870	0.820	0.840	0.840	1,224,000
2021-10-25	0.850	0.850	0.790	0.840	0.840	992,000
2021-10-22	0.870	0.880	0.830	0.840	0.840	1,720,000
2021-10-21	0.910	0.910	0.880	0.880	0.880	496,000
2021-10-20	0.910	0.910	0.910	0.910	0.910	0
2021-10-19	0.910	0.910	0.910	0.910	0.910	3,624,000
2021-10-18	0.920	0.920	0.920	0.920	0.920	856,000

← NewerPage 21 of 21 · 1,235 trading days

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.