China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.010	0.010	0.010	0.010	0.010	905,000
2022-08-23	0.010	0.010	0.010	0.010	0.010	625,000
2022-08-22	0.010	0.011	0.010	0.010	0.010	98,395,000
2022-08-19	0.010	0.010	0.010	0.010	0.010	11,600,000
2022-08-18	0.010	0.010	0.010	0.010	0.010	4,010,000
2022-08-17	0.010	0.010	0.010	0.010	0.010	1,270,000
2022-08-16	0.010	0.010	0.010	0.010	0.010	1,765,000
2022-08-15	0.010	0.010	0.010	0.010	0.010	950,030
2022-08-12	0.010	0.010	0.010	0.010	0.010	4,400,000
2022-08-11	0.010	0.010	0.010	0.010	0.010	7,355,000
2022-08-10	0.010	0.010	0.010	0.010	0.010	3,185,000
2022-08-09	0.010	0.010	0.010	0.010	0.010	8,215,000
2022-08-08	0.010	0.010	0.010	0.010	0.010	27,900,000
2022-08-05	0.010	0.010	0.010	0.010	0.010	8,030,000
2022-08-04	0.010	0.010	0.010	0.010	0.010	44,945,000
2022-08-03	0.011	0.011	0.010	0.010	0.010	678,235,000
2022-08-02	0.012	0.012	0.011	0.012	0.012	5,155,000
2022-08-01	0.012	0.012	0.011	0.012	0.012	2,960,000
2022-07-29	0.012	0.012	0.011	0.012	0.012	26,665,000
2022-07-28	0.013	0.013	0.012	0.013	0.013	31,980,000
2022-07-27	0.012	0.013	0.012	0.013	0.013	128,935,000
2022-07-26	0.014	0.014	0.012	0.013	0.013	132,525,000
2022-07-25	0.014	0.014	0.014	0.014	0.014	32,400,000
2022-07-22	0.014	0.014	0.013	0.014	0.014	4,485,000
2022-07-21	0.013	0.014	0.013	0.014	0.014	90,920,060
2022-07-20	0.014	0.015	0.013	0.014	0.014	21,790,000
2022-07-19	0.013	0.014	0.013	0.014	0.014	399,110,060
2022-07-18	0.014	0.015	0.014	0.014	0.014	133,445,000
2022-07-15	0.015	0.015	0.014	0.014	0.014	6,755,000
2022-07-14	0.016	0.016	0.015	0.015	0.015	15,880,900
2022-07-13	0.016	0.016	0.015	0.016	0.016	13,335,000
2022-07-12	0.015	0.017	0.014	0.016	0.016	222,235,001
2022-07-11	0.014	0.015	0.014	0.014	0.014	3,870,001
2022-07-08	0.015	0.015	0.014	0.014	0.014	14,475,000
2022-07-07	0.014	0.014	0.014	0.014	0.014	2,390,000
2022-07-06	0.014	0.014	0.014	0.014	0.014	1,985,045
2022-07-05	0.015	0.015	0.014	0.014	0.014	37,556,102
2022-07-04	0.015	0.015	0.014	0.015	0.015	35,655,000
2022-06-30	0.014	0.015	0.013	0.015	0.015	517,890,000
2022-06-29	0.015	0.015	0.014	0.015	0.015	14,645,000
2022-06-28	0.015	0.015	0.014	0.015	0.015	15,845,090
2022-06-27	0.015	0.016	0.015	0.015	0.015	26,120,000
2022-06-24	0.014	0.016	0.014	0.015	0.015	150,665,105
2022-06-23	0.015	0.016	0.013	0.015	0.015	113,005,010
2022-06-22	0.015	0.018	0.015	0.016	0.016	133,840,000
2022-06-21	0.013	0.014	0.012	0.014	0.014	698,700,000
2022-06-20	0.013	0.017	0.013	0.013	0.013	83,010,000
2022-06-17	0.014	0.014	0.012	0.013	0.013	26,630,150
2022-06-16	0.014	0.014	0.013	0.014	0.014	19,950,000
2022-06-15	0.015	0.015	0.014	0.015	0.015	2,165,000
2022-06-14	0.015	0.016	0.014	0.015	0.015	10,725,000
2022-06-13	0.016	0.017	0.015	0.016	0.016	11,310,000
2022-06-10	0.017	0.017	0.016	0.017	0.017	50,970,000
2022-06-09	0.019	0.019	0.017	0.018	0.018	41,715,000
2022-06-08	0.017	0.020	0.017	0.019	0.019	201,260,000
2022-06-07	0.012	0.016	0.011	0.016	0.016	225,460,000
2022-06-06	0.011	0.012	0.010	0.011	0.011	106,295,060
2022-06-02	0.010	0.011	0.010	0.011	0.011	9,365,000
2022-06-01	0.011	0.011	0.011	0.011	0.011	0
2022-05-31	0.011	0.011	0.010	0.011	0.011	3,385,000

← NewerPage 18 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.