China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.710	1.860	1.630	1.860	1.860	3,772,000
2023-11-15	1.700	1.750	1.640	1.700	1.700	886,000
2023-11-14	1.870	1.870	1.530	1.700	1.700	10,706,000
2023-11-13	1.760	1.870	1.550	1.850	1.850	8,344,000
2023-11-10	1.750	1.820	1.600	1.770	1.770	3,368,000
2023-11-09	1.780	1.930	1.740	1.750	1.750	4,730,000
2023-11-08	1.860	1.970	1.740	1.770	1.770	4,630,000
2023-11-07	1.700	1.910	1.700	1.860	1.860	4,676,000
2023-11-06	1.630	1.750	1.590	1.710	1.710	3,480,000
2023-11-03	1.390	1.680	1.340	1.630	1.630	12,274,000
2023-11-02	1.190	1.480	1.170	1.430	1.430	38,865,600
2023-11-01	1.320	1.340	0.580	1.170	1.170	33,674,000
2023-10-31	1.290	1.330	1.290	1.300	1.300	34,762,000
2023-10-30	1.200	1.300	1.190	1.300	1.300	34,084,000
2023-10-27	1.240	1.240	1.150	1.240	1.240	12,126,000
2023-10-26	1.200	1.240	1.180	1.240	1.240	22,358,000
2023-10-25	1.160	1.220	1.140	1.210	1.210	38,618,000
2023-10-24	1.140	1.200	1.120	1.150	1.150	51,814,000
2023-10-20	1.050	1.090	1.030	1.080	1.080	1,232,000
2023-10-19	1.110	1.110	1.030	1.070	1.070	1,030,000
2023-10-18	0.980	1.150	0.980	1.110	1.110	6,304,000
2023-10-17	1.060	1.160	0.920	1.080	1.080	5,892,000
2023-10-16	1.230	1.260	1.110	1.140	1.140	15,440,000
2023-10-13	1.230	1.380	1.230	1.240	1.240	5,482,000
2023-10-12	1.160	1.320	1.150	1.230	1.230	7,088,000
2023-10-11	1.090	1.210	1.090	1.170	1.170	5,978,000
2023-10-10	1.230	1.230	1.100	1.120	1.120	3,626,000
2023-10-09	1.150	1.230	1.150	1.230	1.230	276,000
2023-10-06	1.200	1.320	1.150	1.250	1.250	5,946,000
2023-10-05	1.240	1.240	1.210	1.220	1.220	2,102,000
2023-10-04	1.110	1.280	1.070	1.240	1.240	4,330,000
2023-10-03	1.200	1.280	1.120	1.160	1.160	3,054,000
2023-09-29	1.220	1.240	1.050	1.180	1.180	8,334,000
2023-09-28	1.260	1.320	1.240	1.260	1.260	4,356,000
2023-09-27	1.190	1.320	1.180	1.240	1.240	14,970,000
2023-09-26	0.920	1.180	0.920	1.180	1.180	10,454,600
2023-09-25	0.930	0.990	0.910	0.960	0.960	4,996,000
2023-09-22	0.950	1.010	0.890	0.970	0.970	11,476,000
2023-09-21	0.840	0.980	0.800	0.960	0.960	22,538,000
2023-09-20	0.880	0.930	0.820	0.840	0.840	14,012,000
2023-09-19	0.820	0.950	0.810	0.890	0.890	10,332,000
2023-09-18	0.830	0.890	0.740	0.840	0.840	11,328,000
2023-09-15	0.680	0.850	0.680	0.830	0.830	18,448,000
2023-09-14	0.700	0.730	0.640	0.690	0.690	7,736,000
2023-09-13	0.560	0.750	0.560	0.680	0.680	15,875,400
2023-09-12	0.590	0.610	0.560	0.560	0.560	8,250,000
2023-09-11	0.480	0.590	0.480	0.570	0.570	9,710,000
2023-09-07	0.475	0.490	0.470	0.485	0.485	4,738,000
2023-09-06	0.465	0.495	0.465	0.495	0.495	5,690,000
2023-09-05	0.485	0.490	0.470	0.485	0.485	4,604,000
2023-09-04	0.520	0.530	0.480	0.485	0.485	5,480,000
2023-09-01	0.530	0.530	0.530	0.530	0.530	0
2023-08-31	0.520	0.540	0.520	0.530	0.530	4,356,000
2023-08-30	0.520	0.530	0.520	0.520	0.520	4,336,000
2023-08-29	0.510	0.540	0.510	0.520	0.520	4,038,000
2023-08-28	0.520	0.520	0.490	0.510	0.510	5,420,000
2023-08-25	0.460	0.540	0.455	0.520	0.520	6,860,000
2023-08-24	0.460	0.480	0.460	0.480	0.480	4,326,000
2023-08-23	0.460	0.465	0.450	0.460	0.460	4,484,000
2023-08-22	0.445	0.465	0.445	0.460	0.460	3,846,000

← NewerPage 13 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.