Hong Kong ChaoShang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.450	0.450	0.400	0.405	0.405	3,520,000
2025-05-09	0.465	0.465	0.465	0.465	0.465	0
2025-05-08	0.490	0.490	0.460	0.465	0.465	72,000
2025-05-07	0.485	0.495	0.480	0.490	0.490	1,368,000
2025-05-06	0.495	0.500	0.490	0.495	0.495	608,000
2025-05-02	0.485	0.520	0.485	0.495	0.495	600,000
2025-04-30	0.465	0.485	0.465	0.485	0.485	1,808,000
2025-04-29	0.485	0.485	0.465	0.465	0.465	296,000
2025-04-28	0.460	0.460	0.460	0.460	0.460	0
2025-04-25	0.480	0.490	0.470	0.470	0.470	1,328,000
2025-04-24	0.485	0.495	0.485	0.495	0.495	696,000
2025-04-23	0.485	0.485	0.470	0.470	0.470	104,000
2025-04-22	0.480	0.490	0.470	0.480	0.480	1,696,000
2025-04-17	0.485	0.485	0.460	0.460	0.460	1,264,000
2025-04-16	0.500	0.500	0.480	0.480	0.480	1,084,000
2025-04-15	0.480	0.510	0.460	0.490	0.490	1,264,000
2025-04-14	0.480	0.485	0.460	0.465	0.465	648,000
2025-04-11	0.490	0.490	0.470	0.470	0.470	4,432,000
2025-04-10	0.500	0.510	0.480	0.500	0.500	896,000
2025-04-09	0.500	0.500	0.470	0.500	0.500	10,152,000
2025-04-08	0.485	0.520	0.470	0.500	0.500	368,000
2025-04-07	0.495	0.500	0.450	0.465	0.465	1,784,000
2025-04-03	0.530	0.530	0.520	0.520	0.520	304,000
2025-04-02	0.530	0.540	0.520	0.540	0.540	352,000
2025-04-01	0.485	0.650	0.485	0.530	0.530	2,176,000
2025-03-31	0.485	0.740	0.480	0.500	0.500	5,440,000
2025-03-28	0.500	0.550	0.490	0.500	0.500	808,000
2025-03-27	0.485	0.510	0.485	0.490	0.490	1,216,000
2025-03-26	0.510	0.720	0.480	0.510	0.510	2,592,000
2025-03-25	0.520	0.520	0.485	0.500	0.500	232,000
2025-03-24	0.510	0.540	0.510	0.520	0.520	872,000
2025-03-21	0.500	0.500	0.500	0.500	0.500	0
2025-03-20	0.500	0.510	0.500	0.500	0.500	1,792,000
2025-03-19	0.500	0.500	0.500	0.500	0.500	0
2025-03-18	0.500	0.500	0.500	0.500	0.500	200,000
2025-03-17	0.500	0.510	0.465	0.510	0.510	19,304,000
2025-03-14	0.510	0.520	0.475	0.510	0.510	3,408,000
2025-03-13	0.510	0.540	0.490	0.510	0.510	13,928,000
2025-03-12	0.590	0.590	0.510	0.550	0.550	17,720,000
2025-03-11	0.600	0.600	0.580	0.600	0.600	7,088,000
2025-03-10	0.630	0.630	0.580	0.590	0.590	2,464,000
2025-03-07	0.620	0.640	0.610	0.630	0.630	7,784,000
2025-03-06	0.650	0.670	0.640	0.650	0.650	1,584,000
2025-03-05	0.690	0.690	0.650	0.680	0.680	152,000
2025-03-04	0.640	0.730	0.630	0.670	0.670	488,000
2025-03-03	0.660	0.660	0.620	0.630	0.630	80,000
2025-02-28	0.660	0.660	0.630	0.660	0.660	176,000
2025-02-27	0.660	0.670	0.640	0.660	0.660	480,000
2025-02-26	0.680	0.680	0.660	0.670	0.670	19,736,000
2025-02-25	0.690	0.690	0.660	0.670	0.670	17,544,000
2025-02-24	0.720	0.720	0.680	0.700	0.700	7,208,000
2025-02-21	0.690	0.700	0.680	0.700	0.700	176,000
2025-02-20	0.690	0.700	0.670	0.680	0.680	2,928,160
2025-02-19	0.690	0.690	0.690	0.690	0.690	0
2025-02-18	0.700	0.710	0.700	0.700	0.700	136,000
2025-02-17	0.710	0.710	0.710	0.710	0.710	0
2025-02-14	0.720	0.720	0.710	0.710	0.710	120,000
2025-02-13	0.720	0.720	0.710	0.720	0.720	1,368,000
2025-02-12	0.710	0.730	0.700	0.730	0.730	408,000
2025-02-11	0.700	0.750	0.700	0.740	0.740	56,000

← NewerPage 7 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.