China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.600	0.900	0.550	0.690	0.690	41,454,000
2024-02-14	0.460	0.670	0.460	0.590	0.590	28,876,000
2024-02-09	0.395	0.480	0.375	0.455	0.455	33,794,000
2024-02-08	0.415	0.475	0.370	0.385	0.385	18,930,000
2024-02-07	0.310	0.415	0.310	0.405	0.405	16,568,000
2024-02-06	0.290	0.325	0.265	0.310	0.310	11,522,000
2024-02-05	0.300	0.305	0.290	0.290	0.290	3,052,000
2024-02-02	0.310	0.310	0.290	0.305	0.305	13,504,000
2024-02-01	0.315	0.335	0.310	0.320	0.320	4,656,000
2024-01-31	0.335	0.335	0.295	0.315	0.315	21,826,000
2024-01-30	0.340	0.340	0.305	0.335	0.335	8,230,000
2024-01-29	0.375	0.380	0.340	0.340	0.340	8,572,000
2024-01-26	0.390	0.415	0.360	0.375	0.375	20,214,000
2024-01-25	0.420	0.420	0.380	0.380	0.380	21,314,000
2024-01-24	0.405	0.425	0.375	0.410	0.410	18,538,000
2024-01-23	0.380	0.455	0.350	0.405	0.405	36,836,000
2024-01-22	0.830	0.830	0.350	0.385	0.385	96,228,000
2024-01-19	2.690	2.690	0.400	0.970	0.970	96,152,000
2024-01-18	2.750	2.760	2.580	2.700	2.700	19,183,629
2024-01-17	2.770	2.810	2.630	2.750	2.750	22,538,000
2024-01-16	2.700	2.760	2.680	2.750	2.750	24,017,000
2024-01-15	2.810	2.810	2.810	2.810	2.810	58,718,000
2024-01-12	2.830	2.930	2.800	2.880	2.880	33,210,000
2024-01-11	2.610	2.880	2.590	2.860	2.860	14,968,000
2024-01-10	2.490	2.820	2.450	2.610	2.610	13,424,200
2024-01-09	2.440	2.540	2.210	2.430	2.430	47,972,000
2024-01-08	2.280	2.500	2.280	2.420	2.420	26,684,500
2024-01-05	2.290	2.310	1.970	2.290	2.290	34,114,000
2024-01-04	2.320	2.390	2.240	2.290	2.290	53,634,000
2024-01-03	2.100	2.340	2.100	2.320	2.320	14,030,500
2024-01-02	2.070	2.120	2.050	2.070	2.070	8,446,000
2023-12-29	2.060	2.200	1.960	2.070	2.070	11,920,000
2023-12-28	2.100	2.100	2.000	2.030	2.030	1,386,000
2023-12-27	2.080	2.200	2.030	2.080	2.080	21,518,000
2023-12-22	2.120	2.120	1.920	2.080	2.080	26,504,000
2023-12-21	2.100	2.130	2.060	2.120	2.120	898,000
2023-12-20	2.060	2.150	2.020	2.090	2.090	3,008,000
2023-12-19	2.140	2.360	2.060	2.060	2.060	13,868,000
2023-12-18	2.190	2.220	2.100	2.160	2.160	2,128,000
2023-12-15	2.040	2.350	2.040	2.190	2.190	15,046,000
2023-12-14	1.980	2.100	1.980	2.040	2.040	15,000,000
2023-12-13	1.960	2.080	1.950	1.970	1.970	20,466,000
2023-12-12	1.970	2.100	1.900	1.960	1.960	31,552,000
2023-12-11	1.980	2.050	1.940	1.960	1.960	6,798,000
2023-12-08	2.080	2.090	1.910	2.020	2.020	7,586,000
2023-12-07	2.090	2.160	2.010	2.120	2.120	5,242,000
2023-12-06	1.910	2.090	1.910	2.090	2.090	11,866,000
2023-12-05	2.000	2.000	1.900	1.950	1.950	5,974,000
2023-12-04	1.940	2.010	1.850	2.000	2.000	7,028,000
2023-12-01	1.940	1.980	1.830	1.940	1.940	8,344,000
2023-11-30	1.980	2.040	1.730	1.950	1.950	29,866,000
2023-11-29	1.910	2.020	1.880	1.980	1.980	31,006,000
2023-11-28	1.850	1.970	1.850	1.910	1.910	6,794,000
2023-11-27	1.850	1.900	1.700	1.890	1.890	11,998,000
2023-11-24	1.830	1.940	1.800	1.850	1.850	14,805,700
2023-11-23	1.920	2.040	1.650	1.830	1.830	59,930,000
2023-11-22	1.660	2.030	1.650	1.920	1.920	31,492,000
2023-11-21	1.580	1.770	1.570	1.660	1.660	46,970,000
2023-11-20	2.050	2.250	1.560	1.580	1.580	21,422,000
2023-11-17	1.830	2.190	1.790	2.010	2.010	6,208,000

← NewerPage 12 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.