China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.325	0.370	0.300	0.320	0.320	91,704,000
2026-07-28	0.365	0.365	0.255	0.340	0.340	170,552,000
2026-07-27	0.375	0.385	0.370	0.380	0.380	14,888,000
2026-07-24	0.370	0.385	0.370	0.370	0.370	40,970,000
2026-07-23	0.380	0.380	0.375	0.380	0.380	44,000
2026-07-22	0.380	0.380	0.365	0.380	0.380	890,000
2026-07-21	0.410	0.410	0.380	0.380	0.380	20,314,000
2026-07-20	0.395	0.405	0.375	0.380	0.380	10,356,000
2026-07-17	0.370	0.405	0.370	0.390	0.390	31,794,000
2026-07-16	0.340	0.370	0.330	0.370	0.370	11,272,000
2026-07-15	0.340	0.340	0.325	0.335	0.335	4,192,000
2026-07-14	0.350	0.350	0.330	0.340	0.340	1,068,000
2026-07-13	0.340	0.360	0.335	0.340	0.340	23,178,000
2026-07-10	0.345	0.345	0.320	0.330	0.330	27,710,000
2026-07-09	0.360	0.360	0.335	0.340	0.340	662,000
2026-07-08	0.340	0.350	0.335	0.345	0.345	1,374,000
2026-07-07	0.340	0.345	0.335	0.340	0.340	1,030,000
2026-07-06	0.330	0.345	0.330	0.340	0.340	596,000
2026-07-03	0.325	0.340	0.325	0.330	0.330	872,000
2026-07-02	0.325	0.340	0.325	0.325	0.325	606,000
2026-06-30	0.335	0.335	0.310	0.320	0.320	3,370,000
2026-06-29	0.360	0.360	0.345	0.345	0.345	1,212,000
2026-06-26	0.370	0.375	0.355	0.355	0.355	2,208,000
2026-06-25	0.330	0.370	0.330	0.365	0.365	2,966,000
2026-06-24	0.350	0.350	0.325	0.330	0.330	4,204,000
2026-06-23	0.360	0.360	0.340	0.350	0.350	4,202,000
2026-06-22	0.375	0.375	0.355	0.360	0.360	2,004,000
2026-06-18	0.370	0.385	0.365	0.375	0.375	5,184,000
2026-06-17	0.420	0.450	0.360	0.365	0.365	44,216,000
2026-06-16	0.440	0.480	0.400	0.420	0.420	21,568,000
2026-06-15	0.445	0.470	0.380	0.440	0.440	27,790,000
2026-06-12	0.465	0.480	0.345	0.445	0.445	139,854,094
2026-06-11	0.440	0.465	0.440	0.465	0.465	73,320,000
2026-06-10	0.420	0.450	0.415	0.440	0.440	150,878,500
2026-06-09	0.410	0.430	0.400	0.420	0.420	18,180,000
2026-06-08	0.420	0.420	0.400	0.415	0.415	11,430,000
2026-06-05	0.410	0.420	0.405	0.420	0.420	6,186,000
2026-06-04	0.415	0.415	0.400	0.410	0.410	12,590,000
2026-06-03	0.380	0.420	0.380	0.415	0.415	100,732,602
2026-06-02	0.360	0.380	0.360	0.380	0.380	3,452,000
2026-06-01	0.360	0.380	0.360	0.375	0.375	7,936,000
2026-05-29	0.360	0.375	0.360	0.365	0.365	1,920,000
2026-05-28	0.370	0.370	0.365	0.365	0.365	942,000
2026-05-27	0.360	0.370	0.360	0.370	0.370	386,000
2026-05-26	0.360	0.375	0.360	0.370	0.370	410,000
2026-05-22	0.375	0.380	0.365	0.365	0.365	3,780,000
2026-05-21	0.380	0.385	0.370	0.375	0.375	1,650,000
2026-05-20	0.370	0.385	0.360	0.385	0.385	2,346,000
2026-05-19	0.345	0.395	0.340	0.380	0.380	3,504,000
2026-05-18	0.355	0.360	0.350	0.360	0.360	896,000
2026-05-15	0.365	0.370	0.355	0.360	0.360	1,504,000
2026-05-14	0.370	0.370	0.360	0.370	0.370	1,080,000
2026-05-13	0.360	0.380	0.360	0.380	0.380	1,886,000
2026-05-12	0.375	0.380	0.370	0.380	0.380	13,468,000
2026-05-11	0.380	0.385	0.370	0.375	0.375	2,056,000
2026-05-08	0.375	0.380	0.365	0.380	0.380	1,352,000
2026-05-07	0.385	0.385	0.380	0.380	0.380	932,000
2026-05-06	0.395	0.395	0.380	0.390	0.390	3,638,000
2026-05-05	0.380	0.410	0.380	0.395	0.395	2,408,000
2026-05-04	0.380	0.395	0.380	0.385	0.385	1,564,000

← NewerPage 2 of 5 · 246 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.