China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.720	0.760	0.690	0.690	0.690	1,554,000
2023-05-23	0.780	0.820	0.740	0.750	0.750	2,516,000
2023-05-22	0.780	0.860	0.780	0.800	0.800	2,072,000
2023-05-19	0.730	0.800	0.730	0.780	0.780	1,856,000
2023-05-18	0.830	0.920	0.720	0.730	0.730	14,428,000
2023-05-17	0.680	0.820	0.680	0.810	0.810	7,176,000
2023-05-16	0.670	0.710	0.640	0.700	0.700	2,516,000
2023-05-15	0.630	0.700	0.630	0.680	0.680	2,348,000
2023-05-12	0.620	0.650	0.620	0.630	0.630	554,000
2023-05-11	0.660	0.660	0.630	0.640	0.640	266,000
2023-05-10	0.660	0.670	0.650	0.660	0.660	294,000
2023-05-09	0.690	0.700	0.660	0.670	0.670	1,540,000
2023-05-08	0.640	0.720	0.630	0.710	0.710	3,274,000
2023-05-05	0.620	0.640	0.620	0.640	0.640	610,000
2023-05-04	0.630	0.650	0.620	0.630	0.630	274,000
2023-05-03	0.630	0.640	0.610	0.630	0.630	3,250,000
2023-05-02	0.590	0.640	0.590	0.640	0.640	3,154,000
2023-04-28	0.590	0.600	0.580	0.600	0.600	2,332,000
2023-04-27	0.610	0.610	0.590	0.590	0.590	1,750,000
2023-04-26	0.590	0.610	0.590	0.610	0.610	340,000
2023-04-25	0.620	0.620	0.590	0.590	0.590	1,488,000
2023-04-24	0.620	0.630	0.600	0.620	0.620	4,012,000
2023-04-21	0.590	0.650	0.590	0.640	0.640	7,456,000
2023-04-20	0.590	0.590	0.570	0.590	0.590	2,746,000
2023-04-19	0.610	0.620	0.590	0.600	0.600	1,978,000
2023-04-18	0.610	0.620	0.610	0.620	0.620	674,000
2023-04-17	0.660	0.660	0.600	0.620	0.620	2,738,000
2023-04-14	0.670	0.670	0.650	0.660	0.660	4,152,000
2023-04-13	0.670	0.690	0.660	0.670	0.670	5,186,000
2023-04-12	0.690	0.740	0.660	0.670	0.670	5,600,000
2023-04-11	0.790	0.830	0.690	0.700	0.700	11,712,000
2023-04-06	0.640	0.830	0.630	0.790	0.790	19,560,000
2023-04-04	0.660	0.670	0.640	0.640	0.640	11,492,000
2023-04-03	0.670	0.720	0.650	0.660	0.660	8,954,000
2023-03-31	0.650	0.770	0.640	0.680	0.680	111,442,000

← NewerPage 15 of 15 · 875 trading days

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.