Hong Kong ChaoShang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.920 | 0.940 | 0.910 | 0.910 | 0.910 | 696,000 |
| 2024-11-07 | 0.920 | 0.920 | 0.880 | 0.920 | 0.920 | 4,848,000 |
| 2024-11-06 | 0.850 | 0.920 | 0.810 | 0.920 | 0.920 | 2,864,000 |
| 2024-11-05 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 208,000 |
| 2024-11-04 | 0.880 | 0.890 | 0.860 | 0.880 | 0.880 | 2,368,000 |
| 2024-11-01 | 0.900 | 0.930 | 0.880 | 0.900 | 0.900 | 1,168,000 |
| 2024-10-31 | 0.910 | 0.930 | 0.900 | 0.900 | 0.900 | 1,280,000 |
| 2024-10-30 | 0.950 | 0.970 | 0.930 | 0.930 | 0.930 | 2,104,000 |
| 2024-10-29 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 648,000 |
| 2024-10-28 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 2,776,000 |
| 2024-10-25 | 0.970 | 1.040 | 0.970 | 1.010 | 1.010 | 8,608,000 |
| 2024-10-24 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 2,128,000 |
| 2024-10-23 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 1,496,000 |
| 2024-10-22 | 1.000 | 1.010 | 0.960 | 1.010 | 1.010 | 2,544,000 |
| 2024-10-21 | 1.000 | 1.030 | 0.980 | 1.000 | 1.000 | 4,312,000 |
| 2024-10-18 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 1,432,000 |
| 2024-10-17 | 0.950 | 1.100 | 0.950 | 1.000 | 1.000 | 6,792,000 |
| 2024-10-16 | 0.950 | 0.960 | 0.920 | 0.950 | 0.950 | 1,800,000 |
| 2024-10-15 | 0.930 | 0.960 | 0.910 | 0.930 | 0.930 | 5,640,000 |
| 2024-10-14 | 0.900 | 0.930 | 0.890 | 0.930 | 0.930 | 2,864,000 |
| 2024-10-10 | 0.960 | 0.960 | 0.880 | 0.900 | 0.900 | 1,720,000 |
| 2024-10-09 | 0.910 | 0.960 | 0.900 | 0.960 | 0.960 | 248,000 |
| 2024-10-08 | 0.900 | 0.930 | 0.890 | 0.930 | 0.930 | 1,312,000 |
| 2024-10-07 | 0.940 | 0.950 | 0.900 | 0.900 | 0.900 | 1,080,000 |
| 2024-10-04 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 4,512,000 |
| 2024-10-03 | 0.930 | 0.980 | 0.890 | 0.940 | 0.940 | 3,360,000 |
| 2024-10-02 | 0.960 | 1.060 | 0.780 | 0.950 | 0.950 | 2,644,000 |
| 2024-09-30 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 832,000 |
| 2024-09-27 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 2,752,000 |
| 2024-09-26 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 5,712,000 |
| 2024-09-25 | 1.060 | 1.100 | 1.000 | 1.020 | 1.020 | 6,088,000 |
| 2024-09-24 | 1.040 | 1.100 | 1.040 | 1.060 | 1.060 | 10,056,000 |
| 2024-09-23 | 0.960 | 1.020 | 0.950 | 1.020 | 1.020 | 15,328,000 |
| 2024-09-20 | 0.950 | 1.000 | 0.940 | 1.000 | 1.000 | 4,928,000 |
| 2024-09-19 | 0.990 | 1.010 | 0.960 | 0.990 | 0.990 | 3,368,000 |
| 2024-09-17 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 1,152,000 |
| 2024-09-16 | 0.950 | 1.040 | 0.950 | 1.000 | 1.000 | 1,888,000 |
| 2024-09-13 | 0.990 | 1.080 | 0.990 | 1.000 | 1.000 | 1,280,000 |
| 2024-09-12 | 0.920 | 1.200 | 0.920 | 1.000 | 1.000 | 4,720,000 |
| 2024-09-11 | 0.890 | 0.910 | 0.870 | 0.900 | 0.900 | 1,672,000 |
| 2024-09-10 | 0.890 | 0.890 | 0.860 | 0.890 | 0.890 | 2,352,000 |
| 2024-09-09 | 0.880 | 0.890 | 0.860 | 0.890 | 0.890 | 3,696,000 |
| 2024-09-05 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 12,560,000 |
| 2024-09-04 | 0.870 | 0.890 | 0.870 | 0.880 | 0.880 | 1,536,000 |
| 2024-09-03 | 0.860 | 0.880 | 0.850 | 0.880 | 0.880 | 4,272,000 |
| 2024-09-02 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 3,184,000 |
| 2024-08-30 | 0.870 | 0.900 | 0.840 | 0.870 | 0.870 | 7,200,000 |
| 2024-08-29 | 0.870 | 0.870 | 0.830 | 0.870 | 0.870 | 1,368,000 |
| 2024-08-28 | 0.870 | 0.880 | 0.850 | 0.870 | 0.870 | 1,440,000 |
| 2024-08-27 | 0.870 | 0.880 | 0.840 | 0.870 | 0.870 | 1,840,000 |
| 2024-08-26 | 0.840 | 0.880 | 0.840 | 0.860 | 0.860 | 1,752,000 |
| 2024-08-23 | 0.810 | 0.850 | 0.800 | 0.850 | 0.850 | 2,712,000 |
| 2024-08-22 | 0.780 | 0.840 | 0.770 | 0.820 | 0.820 | 1,568,000 |
| 2024-08-21 | 0.740 | 0.780 | 0.730 | 0.780 | 0.780 | 2,248,000 |
| 2024-08-20 | 0.740 | 0.740 | 0.690 | 0.710 | 0.710 | 3,112,000 |
| 2024-08-19 | 0.700 | 0.740 | 0.680 | 0.730 | 0.730 | 2,304,000 |
| 2024-08-16 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 1,400,000 |
| 2024-08-15 | 0.680 | 0.760 | 0.680 | 0.760 | 0.760 | 11,424,000 |
| 2024-08-14 | 0.700 | 0.700 | 0.660 | 0.700 | 0.700 | 4,040,000 |
| 2024-08-13 | 0.670 | 0.700 | 0.670 | 0.700 | 0.700 | 2,552,000 |
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.