China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.233	0.233	0.212	0.212	0.212	2,218,000
2024-08-09	0.235	0.235	0.232	0.235	0.235	214,000
2024-08-08	0.250	0.250	0.231	0.235	0.235	2,972,000
2024-08-07	0.260	0.260	0.255	0.260	0.260	1,096,000
2024-08-06	0.260	0.265	0.255	0.260	0.260	1,242,000
2024-08-05	0.265	0.270	0.265	0.265	0.265	406,000
2024-08-02	0.270	0.270	0.265	0.270	0.270	194,000
2024-08-01	0.265	0.270	0.265	0.270	0.270	328,000
2024-07-31	0.265	0.275	0.265	0.270	0.270	744,000
2024-07-30	0.275	0.275	0.260	0.265	0.265	906,000
2024-07-29	0.270	0.275	0.260	0.275	0.275	854,000
2024-07-26	0.270	0.275	0.265	0.270	0.270	214,000
2024-07-25	0.270	0.275	0.270	0.275	0.275	378,000
2024-07-24	0.275	0.280	0.270	0.275	0.275	606,000
2024-07-23	0.275	0.275	0.270	0.275	0.275	410,000
2024-07-22	0.280	0.285	0.275	0.280	0.280	516,000
2024-07-19	0.280	0.285	0.275	0.280	0.280	1,130,000
2024-07-18	0.285	0.285	0.285	0.285	0.285	248,000
2024-07-17	0.285	0.290	0.285	0.285	0.285	246,000
2024-07-16	0.285	0.285	0.280	0.285	0.285	1,070,000
2024-07-15	0.295	0.295	0.290	0.290	0.290	378,000
2024-07-12	0.290	0.295	0.290	0.295	0.295	374,000
2024-07-11	0.290	0.295	0.285	0.290	0.290	800,000
2024-07-10	0.285	0.295	0.285	0.290	0.290	690,000
2024-07-09	0.290	0.290	0.285	0.290	0.290	870,000
2024-07-08	0.295	0.295	0.290	0.290	0.290	1,198,000
2024-07-05	0.305	0.305	0.295	0.300	0.300	1,612,000
2024-07-04	0.325	0.335	0.305	0.310	0.310	1,292,000
2024-07-03	0.310	0.335	0.310	0.325	0.325	2,054,000
2024-07-02	0.290	0.310	0.290	0.310	0.310	1,440,000
2024-06-28	0.295	0.295	0.295	0.295	0.295	416,000
2024-06-27	0.300	0.305	0.295	0.295	0.295	1,104,000
2024-06-26	0.300	0.305	0.295	0.300	0.300	798,000
2024-06-25	0.295	0.300	0.295	0.295	0.295	434,000
2024-06-24	0.295	0.300	0.290	0.290	0.290	1,248,000
2024-06-21	0.295	0.300	0.295	0.300	0.300	422,000
2024-06-20	0.295	0.300	0.295	0.300	0.300	826,000
2024-06-19	0.305	0.305	0.295	0.300	0.300	784,000
2024-06-18	0.300	0.305	0.295	0.305	0.305	752,000
2024-06-17	0.300	0.300	0.295	0.300	0.300	382,000
2024-06-14	0.305	0.310	0.300	0.300	0.300	1,088,000
2024-06-13	0.300	0.310	0.295	0.310	0.310	2,640,000
2024-06-12	0.310	0.310	0.300	0.300	0.300	1,410,000
2024-06-11	0.310	0.315	0.300	0.310	0.310	2,328,000
2024-06-07	0.300	0.325	0.300	0.315	0.315	4,586,000
2024-06-06	0.300	0.300	0.295	0.295	0.295	326,000
2024-06-05	0.295	0.300	0.295	0.300	0.300	824,000
2024-06-04	0.295	0.300	0.290	0.295	0.295	900,000
2024-06-03	0.305	0.310	0.290	0.295	0.295	1,398,000
2024-05-31	0.290	0.320	0.290	0.305	0.305	2,170,000
2024-05-30	0.300	0.300	0.290	0.290	0.290	2,062,000
2024-05-29	0.300	0.305	0.300	0.300	0.300	1,150,000
2024-05-28	0.300	0.305	0.295	0.305	0.305	2,970,000
2024-05-27	0.345	0.350	0.295	0.300	0.300	13,624,000
2024-05-24	0.350	0.350	0.335	0.335	0.335	1,302,000
2024-05-23	0.360	0.365	0.345	0.355	0.355	1,096,000
2024-05-22	0.345	0.370	0.330	0.360	0.360	2,904,000
2024-05-21	0.355	0.355	0.335	0.340	0.340	946,000
2024-05-20	0.350	0.365	0.350	0.355	0.355	1,546,000
2024-05-17	0.380	0.380	0.350	0.350	0.350	3,978,000

← NewerPage 10 of 15 · 875 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.