China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.010	0.010	0.010	0.010	0.010	1,135,000
2025-10-27	0.010	0.010	0.010	0.010	0.010	4,010,000
2025-10-24	0.010	0.010	0.010	0.010	0.010	5,000
2025-10-23	0.010	0.010	0.010	0.010	0.010	1,580,000
2025-10-22	0.010	0.010	0.010	0.010	0.010	115,000
2025-10-21	0.010	0.010	0.010	0.010	0.010	50,000
2025-10-20	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-10-17	0.010	0.010	0.010	0.010	0.010	125,000
2025-10-16	0.010	0.010	0.010	0.010	0.010	5,000
2025-10-15	0.010	0.010	0.010	0.010	0.010	5,000
2025-10-14	0.010	0.010	0.010	0.010	0.010	1,005,000
2025-10-13	0.010	0.010	0.010	0.010	0.010	30,000
2025-10-10	0.010	0.010	0.010	0.010	0.010	225,000
2025-10-09	0.010	0.010	0.010	0.010	0.010	5,075,000
2025-10-08	0.010	0.010	0.010	0.010	0.010	1,505,000
2025-10-06	0.010	0.010	0.010	0.010	0.010	1,630,000
2025-10-03	0.010	0.010	0.010	0.010	0.010	1,710,000
2025-10-02	0.010	0.011	0.010	0.010	0.010	36,120,000
2025-09-30	0.010	0.010	0.010	0.010	0.010	30,000
2025-09-29	0.010	0.010	0.010	0.010	0.010	5,315,000
2025-09-26	0.010	0.010	0.010	0.010	0.010	55,000
2025-09-25	0.010	0.010	0.010	0.010	0.010	25,750
2025-09-24	0.010	0.010	0.010	0.010	0.010	3,785,000
2025-09-23	0.010	0.010	0.010	0.010	0.010	1,095,000
2025-09-22	0.010	0.010	0.010	0.010	0.010	8,480,000
2025-09-19	0.011	0.011	0.010	0.010	0.010	19,065,400
2025-09-18	0.010	0.011	0.010	0.010	0.010	4,060,000
2025-09-17	0.010	0.011	0.010	0.011	0.011	7,763,150
2025-09-16	0.011	0.011	0.010	0.011	0.011	3,690,000
2025-09-15	0.010	0.011	0.010	0.011	0.011	12,055,090
2025-09-12	0.010	0.011	0.010	0.010	0.010	13,480,000
2025-09-11	0.010	0.011	0.010	0.010	0.010	14,195,000
2025-09-10	0.010	0.011	0.010	0.010	0.010	23,470,150
2025-09-09	0.011	0.011	0.010	0.011	0.011	7,655,225
2025-09-08	0.010	0.011	0.010	0.010	0.010	6,840,000
2025-09-05	0.010	0.011	0.010	0.010	0.010	38,970,000
2025-09-04	0.010	0.011	0.010	0.011	0.011	6,465,300
2025-09-03	0.010	0.011	0.010	0.010	0.010	30,890,000
2025-09-02	0.010	0.011	0.010	0.010	0.010	136,005,000
2025-09-01	0.011	0.011	0.010	0.011	0.011	14,225,000
2025-08-29	0.010	0.011	0.010	0.011	0.011	8,010,000
2025-08-28	0.010	0.011	0.010	0.011	0.011	30,270,000
2025-08-27	0.011	0.011	0.010	0.011	0.011	3,055,000
2025-08-26	0.011	0.012	0.010	0.011	0.011	18,080,000
2025-08-25	0.011	0.012	0.010	0.012	0.012	32,271,650
2025-08-22	0.011	0.011	0.010	0.011	0.011	18,770,075
2025-08-21	0.011	0.011	0.010	0.011	0.011	17,955,000
2025-08-20	0.011	0.012	0.010	0.011	0.011	29,945,000
2025-08-19	0.012	0.012	0.010	0.010	0.010	14,995,000
2025-08-18	0.012	0.012	0.010	0.012	0.012	15,405,000
2025-08-15	0.012	0.012	0.010	0.012	0.012	20,771,450
2025-08-14	0.011	0.012	0.010	0.011	0.011	40,580,000
2025-08-13	0.011	0.012	0.010	0.010	0.010	9,560,000
2025-08-12	0.011	0.011	0.010	0.011	0.011	13,570,000
2025-08-11	0.011	0.011	0.010	0.011	0.011	13,255,300
2025-08-08	0.010	0.011	0.010	0.011	0.011	9,045,000
2025-08-07	0.010	0.011	0.010	0.010	0.010	19,965,000
2025-08-06	0.010	0.011	0.010	0.010	0.010	9,515,000
2025-08-05	0.011	0.011	0.010	0.011	0.011	2,865,330
2025-08-04	0.010	0.011	0.010	0.011	0.011	2,500,030

← NewerPage 5 of 21 · 1,232 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.