China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.325	0.330	0.320	0.325	0.325	936,000
2025-08-04	0.325	0.325	0.320	0.325	0.325	1,116,000
2025-08-01	0.325	0.330	0.320	0.330	0.330	716,000
2025-07-31	0.325	0.325	0.325	0.325	0.325	92,000
2025-07-30	0.330	0.340	0.320	0.330	0.330	2,308,000
2025-07-29	0.330	0.330	0.315	0.330	0.330	900,000
2025-07-28	0.325	0.335	0.325	0.330	0.330	976,000
2025-07-25	0.325	0.325	0.320	0.325	0.325	216,000
2025-07-24	0.320	0.330	0.320	0.325	0.325	536,000
2025-07-23	0.330	0.330	0.320	0.325	0.325	758,000
2025-07-22	0.315	0.330	0.315	0.330	0.330	460,000
2025-07-21	0.315	0.320	0.310	0.315	0.315	598,000
2025-07-18	0.320	0.325	0.310	0.320	0.320	856,000
2025-07-17	0.320	0.335	0.320	0.320	0.320	2,592,000
2025-07-16	0.325	0.325	0.320	0.320	0.320	850,000
2025-07-15	0.325	0.330	0.320	0.320	0.320	1,868,000
2025-07-14	0.330	0.335	0.320	0.325	0.325	1,738,000
2025-07-11	0.330	0.335	0.320	0.325	0.325	837,629
2025-07-10	0.325	0.330	0.320	0.330	0.330	1,406,000
2025-07-09	0.310	0.330	0.310	0.325	0.325	2,672,000
2025-07-08	0.300	0.310	0.300	0.310	0.310	2,188,000
2025-07-07	0.300	0.305	0.295	0.295	0.295	356,000
2025-07-04	0.290	0.295	0.290	0.295	0.295	958,000
2025-07-03	0.295	0.300	0.285	0.290	0.290	1,006,000
2025-07-02	0.295	0.295	0.285	0.295	0.295	920,000
2025-06-30	0.300	0.300	0.295	0.300	0.300	422,000
2025-06-27	0.290	0.310	0.290	0.305	0.305	848,000
2025-06-26	0.295	0.300	0.290	0.300	0.300	1,112,000
2025-06-25	0.305	0.310	0.300	0.305	0.305	646,000
2025-06-24	0.295	0.305	0.295	0.305	0.305	1,114,000
2025-06-23	0.300	0.310	0.295	0.300	0.300	1,136,000
2025-06-20	0.315	0.320	0.305	0.310	0.310	858,000
2025-06-19	0.325	0.330	0.310	0.310	0.310	1,264,000
2025-06-18	0.325	0.335	0.310	0.330	0.330	2,454,000
2025-06-17	0.305	0.320	0.305	0.320	0.320	1,314,000
2025-06-16	0.305	0.305	0.300	0.300	0.300	958,000
2025-06-13	0.310	0.315	0.300	0.305	0.305	1,244,000
2025-06-12	0.315	0.325	0.310	0.320	0.320	862,000
2025-06-11	0.310	0.325	0.310	0.320	0.320	1,672,000
2025-06-10	0.305	0.320	0.305	0.305	0.305	1,226,000
2025-06-09	0.300	0.310	0.295	0.305	0.305	980,000
2025-06-06	0.290	0.310	0.290	0.300	0.300	2,922,000
2025-06-05	0.285	0.300	0.280	0.290	0.290	4,274,000
2025-06-04	0.275	0.285	0.270	0.285	0.285	1,634,000
2025-06-03	0.275	0.275	0.270	0.270	0.270	422,000
2025-06-02	0.280	0.280	0.265	0.275	0.275	350,000
2025-05-30	0.270	0.290	0.270	0.280	0.280	856,000
2025-05-29	0.270	0.280	0.270	0.275	0.275	1,388,000
2025-05-28	0.270	0.270	0.260	0.265	0.265	1,108,000
2025-05-27	0.270	0.280	0.270	0.275	0.275	828,000
2025-05-26	0.270	0.280	0.265	0.270	0.270	694,000
2025-05-23	0.270	0.270	0.265	0.265	0.265	568,000
2025-05-22	0.260	0.280	0.260	0.265	0.265	2,230,000
2025-05-21	0.270	0.270	0.260	0.260	0.260	844,000
2025-05-20	0.265	0.275	0.260	0.265	0.265	758,000
2025-05-19	0.270	0.275	0.265	0.270	0.270	802,000
2025-05-16	0.270	0.280	0.270	0.270	0.270	1,470,000
2025-05-15	0.265	0.270	0.260	0.270	0.270	754,000
2025-05-14	0.265	0.270	0.260	0.265	0.265	1,188,000
2025-05-13	0.275	0.280	0.265	0.265	0.265	580,000

← NewerPage 6 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.