Chow Sang Sang Holdings International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	10.840	10.900	10.580	10.760	7.948	374,000
2021-11-30	10.860	11.060	10.520	11.060	8.170	716,000
2021-11-29	11.000	11.120	10.940	10.980	8.111	258,000
2021-11-26	11.120	11.280	11.000	11.220	8.288	280,000
2021-11-25	11.340	11.420	11.120	11.220	8.288	383,200
2021-11-24	11.700	11.860	11.400	11.460	8.465	355,323
2021-11-23	11.820	11.980	11.660	11.720	8.658	197,000
2021-11-22	11.940	12.180	11.920	11.920	8.805	108,600
2021-11-19	11.500	11.980	11.500	11.900	8.790	164,000
2021-11-18	11.720	11.720	11.520	11.660	8.613	104,513
2021-11-17	11.740	12.100	11.620	11.720	8.658	243,000
2021-11-16	11.900	11.980	11.820	11.980	8.850	142,323
2021-11-15	11.700	12.000	11.700	11.800	8.717	168,000
2021-11-12	11.780	11.940	11.780	11.940	8.820	102,000
2021-11-11	11.700	11.800	11.520	11.800	8.717	104,000
2021-11-10	11.780	11.780	11.500	11.700	8.643	75,000
2021-11-09	11.800	11.900	11.600	11.780	8.702	196,000
2021-11-08	11.640	11.920	11.520	11.800	8.717	386,880
2021-11-05	11.980	11.980	11.480	11.480	8.480	441,080
2021-11-04	11.220	11.880	11.140	11.820	8.731	416,000
2021-11-03	11.200	11.500	11.200	11.340	8.377	136,000
2021-11-02	11.220	11.580	11.120	11.420	8.436	621,000
2021-11-01	11.000	11.220	10.900	11.100	8.200	370,000
2021-10-29	11.120	11.140	11.000	11.060	8.170	232,000
2021-10-28	11.340	11.340	11.100	11.160	8.244	142,760
2021-10-27	11.340	11.400	11.140	11.340	8.377	213,000
2021-10-26	11.540	11.660	11.320	11.340	8.377	257,000
2021-10-25	11.800	11.920	11.500	11.600	8.569	459,000
2021-10-22	11.980	12.080	11.900	11.900	8.790	117,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.