China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.010	0.011	0.010	0.011	0.011	33,140,000
2022-05-27	0.010	0.011	0.010	0.011	0.011	10,940,000
2022-05-26	0.010	0.011	0.010	0.011	0.011	27,510,000
2022-05-25	0.012	0.012	0.010	0.011	0.011	289,175,000
2022-05-24	0.012	0.012	0.011	0.012	0.012	43,153,000
2022-05-23	0.012	0.012	0.011	0.012	0.012	115,302,000
2022-05-20	0.013	0.013	0.012	0.013	0.013	55,095,000
2022-05-19	0.013	0.014	0.013	0.013	0.013	3,805,060
2022-05-18	0.013	0.014	0.013	0.014	0.014	20,610,000
2022-05-17	0.014	0.014	0.013	0.014	0.014	26,390,090
2022-05-16	0.014	0.014	0.013	0.014	0.014	42,465,000
2022-05-13	0.013	0.014	0.013	0.014	0.014	4,190,000
2022-05-12	0.014	0.014	0.013	0.014	0.014	31,455,000
2022-05-11	0.014	0.014	0.013	0.014	0.014	47,865,000
2022-05-10	0.016	0.016	0.013	0.014	0.014	130,185,000
2022-05-06	0.017	0.017	0.014	0.016	0.016	48,100,000
2022-05-05	0.017	0.017	0.016	0.017	0.017	29,285,000
2022-05-04	0.016	0.017	0.015	0.017	0.017	5,625,000
2022-05-03	0.016	0.017	0.016	0.017	0.017	2,330,000
2022-04-29	0.017	0.017	0.017	0.017	0.017	4,245,000
2022-04-28	0.016	0.016	0.016	0.016	0.016	2,715,000
2022-04-27	0.017	0.017	0.016	0.016	0.016	6,880,090
2022-04-26	0.017	0.018	0.016	0.017	0.017	64,195,000
2022-04-25	0.017	0.018	0.017	0.018	0.018	2,510,000
2022-04-22	0.019	0.019	0.016	0.018	0.018	139,000,000
2022-04-21	0.019	0.019	0.018	0.019	0.019	108,275,060
2022-04-20	0.020	0.021	0.019	0.019	0.019	62,095,030
2022-04-19	0.020	0.022	0.020	0.021	0.021	25,620,000
2022-04-14	0.022	0.022	0.021	0.021	0.021	21,465,000
2022-04-13	0.021	0.023	0.021	0.022	0.022	111,035,000
2022-04-12	0.021	0.022	0.021	0.021	0.021	9,890,090
2022-04-11	0.022	0.022	0.021	0.022	0.022	4,495,000
2022-04-08	0.023	0.023	0.023	0.023	0.023	1,015,000
2022-04-07	0.024	0.024	0.023	0.024	0.024	2,165,060
2022-04-06	0.022	0.024	0.021	0.024	0.024	48,890,150
2022-04-04	0.022	0.023	0.022	0.023	0.023	1,400,045
2022-04-01	0.020	0.023	0.019	0.023	0.023	106,165,000
2022-03-31	0.021	0.021	0.020	0.021	0.021	2,160,490
2022-03-30	0.020	0.021	0.020	0.021	0.021	29,795,000
2022-03-29	0.021	0.021	0.020	0.021	0.021	47,815,555
2022-03-28	0.021	0.021	0.020	0.021	0.021	6,235,000
2022-03-25	0.020	0.021	0.020	0.021	0.021	51,555,060
2022-03-24	0.020	0.020	0.019	0.019	0.019	107,395,150
2022-03-23	0.019	0.020	0.019	0.019	0.019	176,550,000
2022-03-22	0.020	0.021	0.018	0.019	0.019	48,170,000
2022-03-21	0.019	0.020	0.019	0.020	0.020	10,545,900
2022-03-18	0.021	0.021	0.020	0.020	0.020	144,080,000
2022-03-17	0.021	0.022	0.020	0.021	0.021	43,480,000
2022-03-16	0.020	0.021	0.020	0.021	0.021	39,880,000
2022-03-15	0.020	0.021	0.018	0.020	0.020	61,855,000
2022-03-14	0.021	0.022	0.020	0.021	0.021	17,615,000
2022-03-11	0.022	0.023	0.022	0.022	0.022	17,910,000
2022-03-10	0.022	0.023	0.022	0.023	0.023	30,370,004
2022-03-09	0.023	0.023	0.021	0.023	0.023	59,930,000
2022-03-08	0.023	0.023	0.022	0.023	0.023	101,905,000
2022-03-07	0.021	0.023	0.021	0.023	0.023	171,875,000
2022-03-04	0.022	0.023	0.022	0.023	0.023	109,565,000
2022-03-03	0.022	0.023	0.021	0.023	0.023	38,960,006
2022-03-02	0.023	0.023	0.022	0.023	0.023	55,000
2022-03-01	0.021	0.023	0.021	0.023	0.023	3,535,000

← NewerPage 19 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.