China Resources and Transportation Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.010	0.010	0.010	0.010	0.010	4,620,000
2025-05-06	0.010	0.010	0.010	0.010	0.010	9,170,000
2025-05-02	0.010	0.010	0.010	0.010	0.010	8,220,000
2025-04-30	0.010	0.010	0.010	0.010	0.010	1,915,000
2025-04-29	0.010	0.010	0.010	0.010	0.010	10,055,000
2025-04-28	0.010	0.011	0.010	0.010	0.010	167,810,000
2025-04-25	0.010	0.011	0.010	0.011	0.011	8,440,000
2025-04-24	0.010	0.011	0.010	0.011	0.011	11,650,210
2025-04-23	0.011	0.011	0.010	0.011	0.011	10,595,000
2025-04-22	0.011	0.011	0.010	0.011	0.011	22,780,060
2025-04-17	0.011	0.011	0.010	0.011	0.011	7,330,000
2025-04-16	0.011	0.012	0.010	0.011	0.011	98,730,000
2025-04-15	0.011	0.012	0.010	0.012	0.012	38,760,030
2025-04-14	0.012	0.012	0.011	0.012	0.012	105,445,000
2025-04-11	0.011	0.012	0.011	0.012	0.012	27,415,000
2025-04-10	0.013	0.014	0.011	0.012	0.012	145,485,060
2025-04-09	0.013	0.014	0.012	0.013	0.013	10,565,000
2025-04-08	0.013	0.013	0.013	0.013	0.013	24,235,060
2025-04-07	0.014	0.014	0.013	0.014	0.014	27,050,000
2025-04-03	0.014	0.015	0.014	0.014	0.014	26,285,000
2025-04-02	0.014	0.015	0.014	0.014	0.014	14,540,360
2025-04-01	0.015	0.016	0.014	0.014	0.014	36,640,000
2025-03-31	0.016	0.016	0.015	0.015	0.015	23,695,000
2025-03-28	0.017	0.017	0.015	0.016	0.016	24,585,840
2025-03-27	0.017	0.018	0.016	0.016	0.016	15,091,090
2025-03-26	0.017	0.018	0.016	0.017	0.017	14,626,123
2025-03-25	0.015	0.019	0.015	0.017	0.017	63,600,000
2025-03-24	0.016	0.016	0.014	0.014	0.014	9,810,150
2025-03-21	0.016	0.016	0.015	0.015	0.015	10,605,030
2025-03-20	0.015	0.016	0.014	0.016	0.016	14,070,000
2025-03-19	0.017	0.017	0.015	0.015	0.015	14,425,270
2025-03-18	0.016	0.017	0.015	0.017	0.017	35,161,153
2025-03-17	0.015	0.016	0.014	0.016	0.016	14,660,000
2025-03-14	0.016	0.016	0.015	0.015	0.015	53,300,000
2025-03-13	0.016	0.016	0.015	0.016	0.016	25,625,000
2025-03-12	0.018	0.018	0.016	0.017	0.017	69,650,000
2025-03-11	0.018	0.019	0.018	0.018	0.018	25,580,000
2025-03-10	0.021	0.021	0.018	0.019	0.019	118,160,000
2025-03-07	0.022	0.023	0.020	0.020	0.020	46,931,001
2025-03-06	0.023	0.023	0.020	0.021	0.021	80,370,030
2025-03-05	0.019	0.024	0.019	0.023	0.023	155,665,150
2025-03-04	0.021	0.022	0.018	0.019	0.019	56,866,200
2025-03-03	0.024	0.025	0.020	0.022	0.022	166,785,120
2025-02-28	0.016	0.027	0.015	0.024	0.024	625,528,405
2025-02-27	0.016	0.018	0.015	0.016	0.016	258,925,000
2025-02-26	0.020	0.020	0.012	0.015	0.015	814,945,150
2025-02-25	0.010	0.010	0.010	0.010	0.010	0
2025-02-24	0.010	0.010	0.010	0.010	0.010	0
2025-02-21	0.010	0.010	0.010	0.010	0.010	0
2025-02-20	0.010	0.010	0.010	0.010	0.010	0
2025-02-19	0.010	0.010	0.010	0.010	0.010	0
2025-02-18	0.010	0.010	0.010	0.010	0.010	0
2025-02-17	0.010	0.010	0.010	0.010	0.010	0
2025-02-14	0.010	0.010	0.010	0.010	0.010	0
2025-02-13	0.010	0.010	0.010	0.010	0.010	0
2025-02-12	0.010	0.010	0.010	0.010	0.010	0
2025-02-11	0.010	0.010	0.010	0.010	0.010	0
2025-02-10	0.010	0.010	0.010	0.010	0.010	0
2025-02-07	0.010	0.010	0.010	0.010	0.010	0
2025-02-06	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 7 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.