Creative China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.510	0.510	0.510	0.510	0.510	0
2023-08-18	0.510	0.510	0.510	0.510	0.510	30,000
2023-08-17	0.520	0.520	0.520	0.520	0.520	0
2023-08-16	0.520	0.520	0.520	0.520	0.520	150,000
2023-08-15	0.520	0.520	0.520	0.520	0.520	10,000
2023-08-14	0.520	0.520	0.520	0.520	0.520	0
2023-08-11	0.540	0.540	0.530	0.530	0.530	10,000
2023-08-10	0.560	0.560	0.560	0.560	0.560	0
2023-08-09	0.600	0.600	0.560	0.560	0.560	40,000
2023-08-08	0.590	0.610	0.540	0.610	0.610	90,000
2023-08-07	0.650	0.650	0.570	0.610	0.610	180,000
2023-08-04	0.540	0.710	0.540	0.650	0.650	360,000
2023-08-03	0.650	0.650	0.500	0.520	0.520	358,600
2023-08-02	1.120	1.120	0.960	0.960	0.960	20,000
2023-08-01	1.140	1.140	1.140	1.140	1.140	0
2023-07-31	1.160	1.160	1.160	1.160	1.160	20,000
2023-07-28	1.160	1.160	1.160	1.160	1.160	0
2023-07-27	1.160	1.160	1.160	1.160	1.160	0
2023-07-26	1.170	1.190	1.160	1.160	1.160	150,000
2023-07-25	1.170	1.170	1.160	1.160	1.160	151,639
2023-07-24	1.150	1.200	1.150	1.150	1.150	60,000
2023-07-21	1.300	1.300	1.150	1.150	1.150	1,370,000
2023-07-20	1.300	1.340	1.300	1.330	1.330	127,600
2023-07-19	1.260	1.340	1.210	1.330	1.330	170,000
2023-07-18	1.290	1.300	1.240	1.260	1.260	633,200
2023-07-14	1.500	1.500	1.290	1.290	1.290	573,000
2023-07-13	1.330	1.500	1.320	1.500	1.500	1,630,000
2023-07-12	1.490	1.550	1.300	1.550	1.550	905,000
2023-07-11	1.320	1.490	1.300	1.490	1.490	379,200
2023-07-10	1.320	1.350	1.320	1.320	1.320	616,000
2023-07-07	1.430	1.450	1.300	1.320	1.320	946,400
2023-07-06	1.480	1.480	1.170	1.330	1.330	1,036,400
2023-07-05	1.290	1.450	1.290	1.450	1.450	2,805,200
2023-07-04	1.200	1.280	1.150	1.270	1.270	1,071,600
2023-07-03	0.950	1.180	0.950	1.180	1.180	1,668,600
2023-06-30	0.880	0.950	0.880	0.950	0.950	173,400
2023-06-29	0.880	0.880	0.880	0.880	0.880	204,000
2023-06-28	0.820	0.900	0.820	0.860	0.860	547,600
2023-06-27	0.760	0.850	0.750	0.850	0.850	375,600
2023-06-26	0.800	1.000	0.740	0.750	0.750	662,000
2023-06-23	0.480	0.800	0.480	0.780	0.780	2,275,600
2023-06-21	0.350	0.450	0.350	0.420	0.420	937,800
2023-06-20	0.320	0.380	0.320	0.340	0.340	550,800
2023-06-19	0.255	0.260	0.255	0.260	0.260	70,000
2023-06-16	0.250	0.270	0.245	0.250	0.250	300,000
2023-06-15	0.245	0.345	0.245	0.320	0.320	230,000
2023-06-14	0.240	0.245	0.240	0.245	0.245	60,000
2023-06-13	0.240	0.240	0.240	0.240	0.240	110,000
2023-06-12	0.240	0.240	0.240	0.240	0.240	30,000
2023-06-09	0.240	0.240	0.240	0.240	0.240	40,000
2023-06-08	0.240	0.240	0.240	0.240	0.240	0
2023-06-07	0.240	0.240	0.233	0.239	0.239	144,000
2023-06-06	0.240	0.240	0.240	0.240	0.240	0
2023-06-05	0.240	0.240	0.240	0.240	0.240	0
2023-06-02	0.240	0.240	0.240	0.240	0.240	0
2023-06-01	0.240	0.240	0.240	0.240	0.240	0
2023-05-31	0.240	0.240	0.240	0.240	0.240	0
2023-05-30	0.240	0.240	0.240	0.240	0.240	0
2023-05-29	0.240	0.240	0.240	0.240	0.240	20,000
2023-05-25	0.241	0.241	0.241	0.241	0.241	0

← NewerPage 14 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.