China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.010	0.011	0.010	0.010	0.010	12,910,000
2023-02-17	0.010	0.010	0.010	0.010	0.010	9,250,000
2023-02-16	0.010	0.010	0.010	0.010	0.010	515,000
2023-02-15	0.010	0.010	0.010	0.010	0.010	355,000
2023-02-14	0.010	0.010	0.010	0.010	0.010	315,270
2023-02-13	0.010	0.011	0.010	0.010	0.010	18,255,000
2023-02-10	0.010	0.011	0.010	0.010	0.010	9,925,720
2023-02-09	0.011	0.011	0.010	0.010	0.010	17,455,415
2023-02-08	0.010	0.011	0.010	0.010	0.010	25,490,060
2023-02-07	0.011	0.011	0.010	0.010	0.010	8,180,000
2023-02-06	0.010	0.011	0.010	0.011	0.011	24,315,000
2023-02-03	0.010	0.011	0.010	0.010	0.010	110,315,000
2023-02-02	0.012	0.012	0.010	0.010	0.010	273,575,060
2023-02-01	0.012	0.013	0.011	0.012	0.012	149,590,004
2023-01-31	0.012	0.013	0.012	0.013	0.013	8,365,000
2023-01-30	0.012	0.013	0.012	0.012	0.012	16,390,000
2023-01-27	0.012	0.013	0.012	0.013	0.013	10,750,000
2023-01-26	0.013	0.013	0.012	0.012	0.012	22,580,000
2023-01-20	0.013	0.013	0.012	0.013	0.013	32,730,000
2023-01-19	0.012	0.014	0.012	0.013	0.013	93,000,060
2023-01-18	0.012	0.013	0.011	0.011	0.011	42,450,000
2023-01-17	0.013	0.013	0.012	0.013	0.013	19,890,000
2023-01-16	0.013	0.014	0.013	0.014	0.014	19,895,030
2023-01-13	0.014	0.015	0.013	0.013	0.013	72,645,000
2023-01-12	0.011	0.016	0.010	0.013	0.013	391,290,000
2023-01-11	0.011	0.011	0.010	0.011	0.011	50,885,000
2023-01-10	0.010	0.010	0.010	0.010	0.010	4,265,000
2023-01-09	0.010	0.010	0.010	0.010	0.010	4,605,060
2023-01-06	0.010	0.010	0.010	0.010	0.010	10,000
2023-01-05	0.010	0.010	0.010	0.010	0.010	2,785,000
2023-01-04	0.010	0.010	0.010	0.010	0.010	2,100,000
2023-01-03	0.010	0.010	0.010	0.010	0.010	0
2022-12-30	0.010	0.010	0.010	0.010	0.010	5,000,000
2022-12-29	0.010	0.010	0.010	0.010	0.010	2,255,000
2022-12-28	0.010	0.010	0.010	0.010	0.010	2,195,000
2022-12-23	0.010	0.010	0.010	0.010	0.010	0
2022-12-22	0.010	0.010	0.010	0.010	0.010	2,635,000
2022-12-21	0.010	0.010	0.010	0.010	0.010	9,120,000
2022-12-20	0.010	0.010	0.010	0.010	0.010	12,140,000
2022-12-19	0.010	0.010	0.010	0.010	0.010	1,955,000
2022-12-16	0.011	0.011	0.010	0.010	0.010	13,275,090
2022-12-15	0.010	0.011	0.010	0.010	0.010	35,770,000
2022-12-14	0.011	0.011	0.010	0.010	0.010	57,470,000
2022-12-13	0.010	0.011	0.010	0.011	0.011	14,055,075
2022-12-12	0.010	0.010	0.010	0.010	0.010	0
2022-12-09	0.010	0.010	0.010	0.010	0.010	0
2022-12-08	0.010	0.010	0.010	0.010	0.010	0
2022-12-07	0.010	0.010	0.010	0.010	0.010	0
2022-12-06	0.010	0.010	0.010	0.010	0.010	0
2022-12-05	0.010	0.010	0.010	0.010	0.010	0
2022-12-02	0.010	0.010	0.010	0.010	0.010	0
2022-12-01	0.010	0.010	0.010	0.010	0.010	0
2022-11-30	0.010	0.010	0.010	0.010	0.010	155,000
2022-11-29	0.010	0.010	0.010	0.010	0.010	75,000
2022-11-28	0.010	0.010	0.010	0.010	0.010	10,000
2022-11-25	0.010	0.010	0.010	0.010	0.010	0
2022-11-24	0.010	0.010	0.010	0.010	0.010	3,175,000
2022-11-23	0.010	0.010	0.010	0.010	0.010	0
2022-11-22	0.010	0.010	0.010	0.010	0.010	170,000
2022-11-21	0.010	0.010	0.010	0.010	0.010	70,000

← NewerPage 16 of 21 · 1,229 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.