CLSA Premium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.320	0.320	0.315	0.315	0.315	805,000
2025-08-04	0.310	0.320	0.295	0.320	0.320	1,145,000
2025-08-01	0.280	0.330	0.280	0.320	0.320	2,215,000
2025-07-31	0.275	0.280	0.270	0.280	0.280	410,000
2025-07-30	0.285	0.290	0.270	0.270	0.270	830,000
2025-07-29	0.290	0.290	0.290	0.290	0.290	240,000
2025-07-28	0.280	0.295	0.280	0.285	0.285	500,000
2025-07-25	0.295	0.295	0.280	0.280	0.280	545,000
2025-07-24	0.295	0.295	0.265	0.295	0.295	5,925,000
2025-07-23	0.310	0.315	0.295	0.305	0.305	1,840,000
2025-07-22	0.310	0.310	0.295	0.310	0.310	700,000
2025-07-21	0.315	0.315	0.300	0.315	0.315	1,570,000
2025-07-18	0.315	0.325	0.300	0.320	0.320	870,000
2025-07-17	0.320	0.320	0.270	0.315	0.315	2,305,000
2025-07-16	0.340	0.340	0.310	0.320	0.320	615,000
2025-07-15	0.330	0.330	0.320	0.330	0.330	540,000
2025-07-14	0.345	0.350	0.320	0.340	0.340	1,195,000
2025-07-11	0.290	0.345	0.290	0.345	0.345	3,485,000
2025-07-10	0.290	0.305	0.280	0.295	0.295	1,390,000
2025-07-09	0.305	0.325	0.285	0.290	0.290	2,355,000
2025-07-08	0.305	0.325	0.295	0.320	0.320	2,355,000
2025-07-07	0.340	0.340	0.290	0.295	0.295	5,025,000
2025-07-04	0.360	0.360	0.345	0.350	0.350	1,965,000
2025-07-03	0.375	0.390	0.360	0.365	0.365	905,000
2025-07-02	0.355	0.385	0.350	0.375	0.375	1,135,000
2025-06-30	0.350	0.360	0.345	0.355	0.355	1,550,000
2025-06-27	0.380	0.400	0.360	0.365	0.365	2,790,000
2025-06-26	0.380	0.395	0.380	0.395	0.395	540,000
2025-06-25	0.380	0.410	0.380	0.400	0.400	2,025,000
2025-06-24	0.390	0.400	0.380	0.390	0.390	885,000
2025-06-23	0.350	0.395	0.350	0.390	0.390	1,640,000
2025-06-20	0.365	0.375	0.360	0.360	0.360	285,000
2025-06-19	0.365	0.375	0.355	0.360	0.360	1,605,000
2025-06-18	0.390	0.390	0.365	0.365	0.365	2,665,000
2025-06-17	0.400	0.400	0.365	0.385	0.385	1,160,000
2025-06-16	0.375	0.400	0.375	0.385	0.385	1,390,000
2025-06-13	0.350	0.375	0.335	0.375	0.375	1,865,000
2025-06-12	0.375	0.390	0.355	0.365	0.365	2,405,000
2025-06-11	0.390	0.415	0.345	0.390	0.390	2,865,000
2025-06-10	0.380	0.390	0.365	0.390	0.390	2,930,000
2025-06-09	0.390	0.400	0.380	0.390	0.390	1,440,000
2025-06-06	0.405	0.420	0.390	0.405	0.405	4,045,000
2025-06-05	0.450	0.450	0.385	0.405	0.405	6,360,000
2025-06-04	0.440	0.445	0.425	0.445	0.445	270,000
2025-06-03	0.455	0.455	0.415	0.425	0.425	1,590,000
2025-06-02	0.455	0.475	0.435	0.465	0.465	1,570,000
2025-05-30	0.435	0.465	0.435	0.455	0.455	2,750,000
2025-05-29	0.415	0.440	0.395	0.435	0.435	5,890,000
2025-05-28	0.440	0.440	0.400	0.405	0.405	6,120,000
2025-05-27	0.465	0.465	0.440	0.440	0.440	1,700,000
2025-05-26	0.450	0.475	0.450	0.455	0.455	930,000
2025-05-23	0.470	0.470	0.415	0.460	0.460	5,210,000
2025-05-22	0.480	0.495	0.460	0.475	0.475	3,150,000
2025-05-21	0.500	0.500	0.475	0.495	0.495	2,920,000
2025-05-20	0.500	0.510	0.480	0.500	0.500	5,520,000
2025-05-19	0.510	0.530	0.475	0.495	0.495	8,380,000
2025-05-16	0.470	0.560	0.455	0.510	0.510	17,120,000
2025-05-15	0.455	0.465	0.430	0.465	0.465	5,430,000
2025-05-14	0.410	0.470	0.410	0.465	0.465	13,505,000
2025-05-13	0.395	0.415	0.390	0.410	0.410	1,355,000

← NewerPage 6 of 21 · 1,234 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.