China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.011	0.011	0.010	0.011	0.011	3,895,150
2025-07-30	0.011	0.011	0.010	0.011	0.011	7,810,000
2025-07-29	0.011	0.012	0.010	0.011	0.011	5,650,000
2025-07-28	0.011	0.012	0.011	0.011	0.011	32,125,000
2025-07-25	0.012	0.012	0.011	0.011	0.011	43,190,000
2025-07-24	0.012	0.012	0.011	0.011	0.011	63,725,060
2025-07-23	0.011	0.013	0.011	0.011	0.011	200,740,000
2025-07-22	0.010	0.011	0.010	0.011	0.011	16,200,060
2025-07-21	0.010	0.011	0.010	0.010	0.010	6,480,000
2025-07-18	0.011	0.011	0.010	0.011	0.011	5,830,000
2025-07-17	0.010	0.011	0.010	0.011	0.011	7,380,300
2025-07-16	0.010	0.011	0.010	0.010	0.010	6,465,000
2025-07-15	0.011	0.011	0.010	0.011	0.011	24,990,000
2025-07-14	0.010	0.011	0.010	0.010	0.010	15,035,000
2025-07-11	0.011	0.011	0.010	0.011	0.011	13,930,180
2025-07-10	0.010	0.011	0.010	0.011	0.011	46,890,300
2025-07-09	0.010	0.011	0.010	0.011	0.011	1,620,000
2025-07-08	0.010	0.011	0.010	0.011	0.011	1,435,180
2025-07-07	0.011	0.011	0.010	0.011	0.011	54,300,000
2025-07-04	0.011	0.011	0.010	0.011	0.011	1,140,000
2025-07-03	0.011	0.011	0.010	0.011	0.011	4,800,000
2025-07-02	0.010	0.011	0.010	0.011	0.011	7,060,000
2025-06-30	0.010	0.011	0.010	0.011	0.011	7,090,139
2025-06-27	0.010	0.011	0.010	0.011	0.011	10,560,240
2025-06-26	0.011	0.011	0.010	0.011	0.011	3,800,000
2025-06-25	0.010	0.011	0.010	0.011	0.011	2,790,240
2025-06-24	0.011	0.012	0.010	0.011	0.011	18,640,000
2025-06-23	0.010	0.012	0.010	0.011	0.011	12,700,090
2025-06-20	0.012	0.012	0.011	0.012	0.012	16,735,000
2025-06-19	0.011	0.012	0.010	0.012	0.012	29,290,300
2025-06-18	0.010	0.011	0.010	0.010	0.010	7,535,000
2025-06-17	0.011	0.011	0.010	0.011	0.011	2,705,000
2025-06-16	0.011	0.012	0.010	0.011	0.011	5,970,000
2025-06-13	0.011	0.012	0.010	0.012	0.012	14,495,180
2025-06-12	0.011	0.012	0.011	0.011	0.011	8,885,000
2025-06-11	0.011	0.012	0.011	0.012	0.012	13,040,000
2025-06-10	0.011	0.012	0.011	0.012	0.012	37,690,000
2025-06-09	0.012	0.012	0.011	0.012	0.012	3,235,000
2025-06-06	0.012	0.012	0.010	0.012	0.012	41,455,000
2025-06-05	0.011	0.012	0.011	0.012	0.012	15,220,000
2025-06-04	0.011	0.012	0.011	0.012	0.012	18,725,090
2025-06-03	0.011	0.012	0.011	0.012	0.012	15,656,060
2025-06-02	0.011	0.012	0.010	0.011	0.011	59,100,000
2025-05-30	0.011	0.012	0.011	0.012	0.012	3,885,015
2025-05-29	0.012	0.012	0.011	0.012	0.012	1,400,030
2025-05-28	0.012	0.012	0.011	0.012	0.012	5,485,000
2025-05-27	0.011	0.012	0.011	0.012	0.012	2,435,000
2025-05-26	0.012	0.012	0.011	0.012	0.012	10,410,060
2025-05-23	0.012	0.012	0.011	0.011	0.011	4,400,000
2025-05-22	0.011	0.012	0.011	0.012	0.012	8,080,300
2025-05-21	0.013	0.013	0.011	0.012	0.012	26,110,000
2025-05-20	0.012	0.013	0.011	0.013	0.013	48,585,000
2025-05-19	0.011	0.013	0.011	0.012	0.012	90,235,000
2025-05-16	0.012	0.012	0.011	0.011	0.011	10,475,030
2025-05-15	0.011	0.012	0.011	0.012	0.012	45,255,000
2025-05-14	0.011	0.012	0.010	0.012	0.012	162,380,000
2025-05-13	0.012	0.012	0.010	0.011	0.011	165,185,000
2025-05-12	0.011	0.014	0.010	0.013	0.013	207,915,000
2025-05-09	0.010	0.011	0.010	0.011	0.011	76,080,003
2025-05-08	0.010	0.010	0.010	0.010	0.010	3,770,000

← NewerPage 6 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.