China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.275	0.275	0.270	0.275	0.275	638,000
2025-10-30	0.280	0.280	0.275	0.275	0.275	382,000
2025-10-28	0.280	0.280	0.280	0.280	0.280	152,000
2025-10-27	0.275	0.280	0.275	0.280	0.280	524,000
2025-10-24	0.275	0.280	0.270	0.280	0.280	648,000
2025-10-23	0.270	0.280	0.270	0.275	0.275	1,078,000
2025-10-22	0.275	0.280	0.270	0.280	0.280	64,000
2025-10-21	0.270	0.280	0.270	0.275	0.275	954,000
2025-10-20	0.275	0.280	0.265	0.275	0.275	1,336,000
2025-10-17	0.280	0.280	0.275	0.275	0.275	642,000
2025-10-16	0.275	0.285	0.275	0.285	0.285	62,000
2025-10-15	0.280	0.280	0.270	0.280	0.280	1,022,000
2025-10-14	0.280	0.285	0.275	0.275	0.275	538,000
2025-10-13	0.285	0.285	0.265	0.275	0.275	4,222,000
2025-10-10	0.280	0.300	0.280	0.290	0.290	2,530,000
2025-10-09	0.280	0.285	0.275	0.280	0.280	292,000
2025-10-08	0.275	0.280	0.275	0.280	0.280	1,048,000
2025-10-06	0.280	0.285	0.270	0.275	0.275	3,200,000
2025-10-03	0.285	0.285	0.280	0.285	0.285	212,000
2025-10-02	0.280	0.285	0.275	0.285	0.285	1,762,000
2025-09-30	0.280	0.285	0.275	0.280	0.280	360,000
2025-09-29	0.275	0.280	0.275	0.280	0.280	3,488,000
2025-09-26	0.280	0.280	0.280	0.280	0.280	260,000
2025-09-25	0.280	0.285	0.275	0.285	0.285	448,000
2025-09-24	0.285	0.290	0.275	0.280	0.280	1,090,000
2025-09-23	0.280	0.285	0.280	0.285	0.285	268,000
2025-09-22	0.275	0.280	0.275	0.280	0.280	866,000
2025-09-19	0.290	0.290	0.275	0.280	0.280	3,842,000
2025-09-18	0.285	0.295	0.285	0.290	0.290	654,000
2025-09-17	0.290	0.295	0.280	0.285	0.285	920,000
2025-09-16	0.285	0.290	0.275	0.290	0.290	1,950,000
2025-09-15	0.295	0.295	0.280	0.285	0.285	2,586,000
2025-09-12	0.290	0.300	0.290	0.295	0.295	1,768,000
2025-09-11	0.305	0.305	0.285	0.300	0.300	5,286,000
2025-09-10	0.320	0.320	0.310	0.310	0.310	1,176,000
2025-09-09	0.315	0.320	0.305	0.320	0.320	2,052,000
2025-09-08	0.305	0.325	0.300	0.310	0.310	746,000
2025-09-05	0.290	0.305	0.280	0.305	0.305	1,992,000
2025-09-04	0.295	0.295	0.285	0.290	0.290	1,150,000
2025-09-03	0.310	0.310	0.285	0.295	0.295	2,714,000
2025-09-02	0.305	0.320	0.300	0.310	0.310	2,804,000
2025-09-01	0.320	0.320	0.300	0.300	0.300	4,690,000
2025-08-29	0.330	0.335	0.325	0.330	0.330	1,192,000
2025-08-28	0.330	0.335	0.320	0.330	0.330	2,596,000
2025-08-27	0.355	0.360	0.335	0.335	0.335	3,286,000
2025-08-26	0.380	0.380	0.345	0.350	0.350	5,236,000
2025-08-25	0.395	0.395	0.375	0.390	0.390	3,130,000
2025-08-22	0.415	0.415	0.395	0.395	0.395	1,362,000
2025-08-21	0.415	0.425	0.405	0.415	0.415	1,410,000
2025-08-20	0.400	0.430	0.400	0.420	0.420	5,168,000
2025-08-19	0.375	0.400	0.370	0.395	0.395	2,530,000
2025-08-18	0.385	0.390	0.375	0.375	0.375	2,380,000
2025-08-15	0.360	0.405	0.360	0.390	0.390	7,644,000
2025-08-14	0.350	0.360	0.350	0.360	0.360	2,936,000
2025-08-13	0.395	0.395	0.340	0.350	0.350	14,474,000
2025-08-12	0.425	0.465	0.390	0.395	0.395	6,988,000
2025-08-11	0.375	0.440	0.375	0.425	0.425	7,918,000
2025-08-08	0.340	0.375	0.335	0.375	0.375	8,058,000
2025-08-07	0.330	0.340	0.320	0.340	0.340	1,070,000
2025-08-06	0.325	0.330	0.320	0.325	0.325	576,000

← NewerPage 5 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.