Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.415	0.420	0.410	0.420	0.420	496,000
2025-08-04	0.420	0.420	0.410	0.420	0.420	504,000
2025-08-01	0.425	0.440	0.410	0.410	0.410	5,672,000
2025-07-31	0.425	0.425	0.405	0.425	0.425	11,936,000
2025-07-30	0.410	0.425	0.410	0.425	0.425	1,560,000
2025-07-29	0.425	0.450	0.395	0.405	0.405	6,440,000
2025-07-28	0.405	0.420	0.400	0.420	0.420	1,880,000
2025-07-25	0.410	0.410	0.395	0.405	0.405	456,500
2025-07-24	0.395	0.415	0.395	0.415	0.415	2,864,000
2025-07-23	0.405	0.405	0.395	0.395	0.395	440,000
2025-07-22	0.400	0.415	0.395	0.410	0.410	2,752,000
2025-07-21	0.395	0.400	0.395	0.400	0.400	528,000
2025-07-18	0.410	0.410	0.410	0.410	0.410	2,640,000
2025-07-17	0.405	0.420	0.405	0.410	0.410	2,640,000
2025-07-16	0.390	0.410	0.390	0.400	0.400	2,120,000
2025-07-15	0.410	0.410	0.390	0.400	0.400	248,000
2025-07-14	0.400	0.405	0.390	0.405	0.405	5,136,000
2025-07-11	0.400	0.410	0.380	0.400	0.400	4,072,000
2025-07-10	0.405	0.410	0.400	0.400	0.400	2,360,000
2025-07-09	0.415	0.415	0.405	0.405	0.405	728,000
2025-07-08	0.395	0.415	0.395	0.405	0.405	5,213,000
2025-07-07	0.400	0.410	0.400	0.405	0.405	744,000
2025-07-04	0.410	0.410	0.395	0.405	0.405	1,888,000
2025-07-03	0.400	0.420	0.385	0.420	0.420	920,000
2025-07-02	0.420	0.420	0.390	0.390	0.390	3,336,000
2025-06-30	0.410	0.420	0.405	0.410	0.410	856,000
2025-06-27	0.410	0.415	0.400	0.415	0.415	2,352,000
2025-06-26	0.405	0.405	0.395	0.395	0.395	1,080,000
2025-06-25	0.415	0.425	0.400	0.405	0.405	11,988,000
2025-06-24	0.405	0.420	0.400	0.410	0.410	19,984,000
2025-06-23	0.430	0.430	0.415	0.415	0.415	10,048,000
2025-06-20	0.425	0.430	0.415	0.415	0.415	2,152,000
2025-06-19	0.425	0.450	0.415	0.415	0.415	14,168,000
2025-06-18	0.425	0.455	0.425	0.425	0.425	1,984,000
2025-06-17	0.450	0.450	0.400	0.425	0.425	5,624,000
2025-06-16	0.445	0.445	0.445	0.445	0.445	0
2025-06-13	0.495	0.500	0.440	0.445	0.445	920,000
2025-06-12	0.440	0.500	0.425	0.485	0.485	9,848,000
2025-06-11	0.435	0.455	0.435	0.440	0.440	9,840,000
2025-06-10	0.435	0.440	0.425	0.425	0.425	2,432,000
2025-06-09	0.435	0.450	0.435	0.435	0.435	592,000
2025-06-06	0.445	0.450	0.430	0.445	0.445	5,152,000
2025-06-05	0.430	0.440	0.430	0.440	0.440	1,512,000
2025-06-04	0.430	0.435	0.420	0.420	0.420	2,544,000
2025-06-03	0.445	0.450	0.420	0.430	0.430	320,000
2025-06-02	0.465	0.465	0.415	0.445	0.445	664,000
2025-05-30	0.465	0.470	0.455	0.470	0.470	2,048,000
2025-05-29	0.465	0.465	0.450	0.450	0.450	204,000
2025-05-28	0.480	0.480	0.445	0.470	0.470	384,000
2025-05-27	0.490	0.490	0.490	0.490	0.490	2,384,000
2025-05-26	0.460	0.500	0.460	0.495	0.495	2,384,000
2025-05-23	0.425	0.455	0.425	0.455	0.455	1,184,000
2025-05-22	0.410	0.440	0.385	0.440	0.440	5,056,000
2025-05-21	0.420	0.430	0.415	0.425	0.425	656,000
2025-05-20	0.420	0.420	0.420	0.420	0.420	1,440,000
2025-05-19	0.430	0.435	0.410	0.420	0.420	1,016,000
2025-05-16	0.430	0.440	0.405	0.430	0.430	432,000
2025-05-15	0.400	0.410	0.400	0.410	0.410	120,000
2025-05-14	0.415	0.430	0.400	0.415	0.415	1,464,000
2025-05-13	0.425	0.430	0.400	0.415	0.415	2,088,000

← NewerPage 6 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.