China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.023	0.023	0.022	0.023	0.023	10,820,000
2022-02-25	0.023	0.023	0.022	0.023	0.023	10,675,000
2022-02-24	0.022	0.023	0.022	0.022	0.022	3,375,000
2022-02-23	0.022	0.023	0.022	0.023	0.023	9,050,000
2022-02-22	0.023	0.024	0.022	0.024	0.024	1,910,000
2022-02-21	0.023	0.024	0.023	0.024	0.024	1,995,000
2022-02-18	0.022	0.024	0.022	0.024	0.024	11,590,000
2022-02-17	0.022	0.023	0.022	0.022	0.022	21,750,000
2022-02-16	0.023	0.024	0.022	0.023	0.023	41,900,000
2022-02-15	0.024	0.025	0.023	0.025	0.025	13,595,000
2022-02-14	0.025	0.026	0.024	0.025	0.025	27,400,000
2022-02-11	0.026	0.026	0.024	0.025	0.025	5,370,000
2022-02-10	0.025	0.026	0.024	0.026	0.026	5,705,000
2022-02-09	0.028	0.028	0.024	0.025	0.025	74,100,657
2022-02-08	0.027	0.030	0.026	0.028	0.028	106,795,000
2022-02-07	0.026	0.027	0.025	0.027	0.027	134,225,000
2022-02-04	0.026	0.028	0.025	0.026	0.026	12,210,000
2022-01-31	0.023	0.027	0.023	0.026	0.026	119,410,000
2022-01-28	0.023	0.024	0.022	0.024	0.024	148,810,000
2022-01-27	0.023	0.025	0.022	0.024	0.024	123,730,000
2022-01-26	0.023	0.025	0.022	0.024	0.024	131,175,000
2022-01-25	0.024	0.025	0.021	0.023	0.023	55,682,880
2022-01-24	0.024	0.025	0.024	0.025	0.025	2,060,000
2022-01-21	0.025	0.026	0.024	0.025	0.025	3,100,000
2022-01-20	0.025	0.026	0.025	0.025	0.025	9,750,000
2022-01-19	0.025	0.026	0.024	0.025	0.025	3,080,000
2022-01-18	0.026	0.027	0.025	0.025	0.025	2,215,000
2022-01-17	0.026	0.027	0.024	0.026	0.026	4,705,000
2022-01-14	0.024	0.026	0.024	0.026	0.026	4,500,000
2022-01-13	0.028	0.028	0.025	0.026	0.026	19,270,000
2022-01-12	0.026	0.026	0.025	0.026	0.026	2,940,000
2022-01-11	0.027	0.027	0.024	0.026	0.026	10,100,000
2022-01-10	0.027	0.027	0.026	0.027	0.027	5,595,000
2022-01-07	0.028	0.030	0.026	0.027	0.027	55,070,000
2022-01-06	0.026	0.028	0.026	0.028	0.028	25,275,000
2022-01-05	0.030	0.030	0.026	0.026	0.026	28,880,450
2022-01-04	0.028	0.032	0.025	0.030	0.030	122,436,200
2022-01-03	0.027	0.028	0.026	0.028	0.028	27,005,000
2021-12-31	0.027	0.027	0.026	0.027	0.027	34,820,000
2021-12-30	0.026	0.028	0.025	0.027	0.027	63,160,000
2021-12-29	0.026	0.027	0.024	0.026	0.026	73,640,000
2021-12-28	0.025	0.026	0.024	0.026	0.026	44,955,000
2021-12-24	0.021	0.024	0.020	0.024	0.024	19,050,000
2021-12-23	0.026	0.026	0.018	0.021	0.021	115,626,950
2021-12-22	0.026	0.028	0.023	0.025	0.025	81,070,000
2021-12-21	0.020	0.026	0.020	0.026	0.026	114,995,000
2021-12-20	0.019	0.022	0.017	0.021	0.021	69,140,000
2021-12-17	0.016	0.021	0.016	0.019	0.019	115,365,000
2021-12-16	0.016	0.017	0.016	0.016	0.016	22,260,030
2021-12-15	0.016	0.016	0.015	0.015	0.015	7,995,000
2021-12-14	0.016	0.016	0.015	0.015	0.015	14,540,000
2021-12-13	0.015	0.016	0.014	0.016	0.016	9,275,000
2021-12-10	0.016	0.016	0.015	0.015	0.015	3,010,000
2021-12-09	0.016	0.016	0.015	0.016	0.016	4,990,000
2021-12-08	0.016	0.016	0.014	0.015	0.015	6,540,000
2021-12-07	0.016	0.016	0.014	0.016	0.016	7,640,000
2021-12-06	0.016	0.016	0.014	0.016	0.016	23,210,000
2021-12-03	0.019	0.019	0.015	0.016	0.016	58,580,000
2021-12-02	0.013	0.013	0.013	0.013	0.013	0
2021-12-01	0.013	0.015	0.013	0.013	0.013	17,060,000

← NewerPage 20 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.