Creative China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.680	0.690	0.550	0.580	0.580	280,000
2024-02-14	0.580	0.710	0.560	0.630	0.630	120,000
2024-02-09	0.610	0.610	0.610	0.610	0.610	90,000
2024-02-08	0.620	0.650	0.620	0.620	0.620	130,000
2024-02-07	0.650	0.720	0.600	0.600	0.600	204,000
2024-02-06	0.850	0.850	0.750	0.760	0.760	110,000
2024-02-05	0.800	0.800	0.800	0.800	0.800	140,000
2024-02-02	0.880	0.880	0.850	0.850	0.850	930,000
2024-02-01	0.930	0.950	0.810	0.870	0.870	650,000
2024-01-31	0.900	0.980	0.810	0.900	0.900	440,000
2024-01-30	0.800	0.800	0.800	0.800	0.800	101,400
2024-01-29	0.980	0.980	0.800	0.800	0.800	90,000
2024-01-26	0.900	0.900	0.900	0.900	0.900	150,000
2024-01-25	0.910	1.000	0.850	0.980	0.980	770,000
2024-01-24	1.070	1.070	0.910	0.910	0.910	126,000
2024-01-23	0.850	0.990	0.850	0.970	0.970	690,000
2024-01-22	0.850	0.850	0.850	0.850	0.850	0
2024-01-19	0.900	0.900	0.850	0.850	0.850	40,200
2024-01-18	0.850	0.850	0.850	0.850	0.850	0
2024-01-17	0.830	0.910	0.830	0.910	0.910	60,000
2024-01-16	0.910	0.910	0.800	0.850	0.850	60,169
2024-01-15	0.930	0.930	0.800	0.800	0.800	90,000
2024-01-12	0.900	0.900	0.800	0.800	0.800	40,031
2024-01-11	0.770	0.780	0.770	0.780	0.780	50,132
2024-01-10	0.600	0.600	0.600	0.600	0.600	40,000
2024-01-09	0.600	0.600	0.600	0.600	0.600	0
2024-01-08	0.600	0.600	0.600	0.600	0.600	0
2024-01-05	0.630	0.630	0.600	0.600	0.600	50,000
2024-01-04	0.630	0.630	0.630	0.630	0.630	0
2024-01-03	0.630	0.630	0.630	0.630	0.630	0
2024-01-02	0.560	0.640	0.560	0.630	0.630	20,000
2023-12-29	0.540	0.540	0.540	0.540	0.540	10,000
2023-12-28	0.590	0.590	0.590	0.590	0.590	0
2023-12-27	0.590	0.590	0.590	0.590	0.590	105,400
2023-12-22	0.650	0.650	0.650	0.650	0.650	0
2023-12-21	0.550	0.660	0.550	0.650	0.650	20,000
2023-12-20	0.530	0.530	0.530	0.530	0.530	0
2023-12-19	0.520	0.520	0.520	0.520	0.520	50,000
2023-12-18	0.590	0.590	0.590	0.590	0.590	0
2023-12-15	0.590	0.590	0.590	0.590	0.590	0
2023-12-14	0.590	0.590	0.590	0.590	0.590	0
2023-12-13	0.590	0.590	0.590	0.590	0.590	0
2023-12-12	0.600	0.600	0.600	0.600	0.600	0
2023-12-11	0.600	0.600	0.600	0.600	0.600	0
2023-12-08	0.600	0.600	0.600	0.600	0.600	0
2023-12-07	0.600	0.600	0.600	0.600	0.600	10,000
2023-12-06	0.550	0.550	0.550	0.550	0.550	0
2023-12-05	0.520	0.690	0.510	0.550	0.550	460,000
2023-12-04	0.600	0.600	0.600	0.600	0.600	10,000
2023-12-01	0.600	0.600	0.600	0.600	0.600	26,800
2023-11-30	0.690	0.690	0.690	0.690	0.690	0
2023-11-29	0.690	0.690	0.690	0.690	0.690	0
2023-11-28	0.690	0.690	0.690	0.690	0.690	13,400
2023-11-27	0.680	0.680	0.560	0.560	0.560	30,000
2023-11-24	0.800	0.800	0.800	0.800	0.800	0
2023-11-23	0.840	0.840	0.840	0.840	0.840	0
2023-11-22	0.900	0.900	0.900	0.900	0.900	0
2023-11-21	0.900	0.900	0.900	0.900	0.900	0
2023-11-20	0.850	0.910	0.850	0.900	0.900	30,000
2023-11-17	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 12 of 20 · 1,167 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.