Come Sure Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.275	0.275	0.275	0.275	0.275	0
2022-11-17	0.275	0.275	0.275	0.275	0.275	0
2022-11-16	0.275	0.275	0.275	0.275	0.275	0
2022-11-15	0.275	0.275	0.275	0.275	0.275	0
2022-11-14	0.275	0.275	0.275	0.275	0.275	0
2022-11-11	0.275	0.275	0.275	0.275	0.275	0
2022-11-10	0.280	0.280	0.275	0.275	0.275	42,000
2022-11-09	0.275	0.275	0.275	0.275	0.275	0
2022-11-08	0.275	0.275	0.275	0.275	0.275	14,000
2022-11-07	0.275	0.275	0.275	0.275	0.275	0
2022-11-04	0.275	0.275	0.275	0.275	0.275	0
2022-11-03	0.275	0.275	0.275	0.275	0.275	0
2022-11-02	0.280	0.280	0.270	0.275	0.275	64,000
2022-11-01	0.270	0.350	0.260	0.330	0.330	68,000
2022-10-31	0.320	0.320	0.320	0.320	0.320	0
2022-10-28	0.330	0.330	0.320	0.320	0.320	72,000
2022-10-27	0.320	0.320	0.320	0.320	0.320	0
2022-10-26	0.320	0.320	0.320	0.320	0.320	0
2022-10-25	0.320	0.320	0.320	0.320	0.320	148,000
2022-10-24	0.320	0.325	0.320	0.320	0.320	22,000
2022-10-21	0.315	0.315	0.315	0.315	0.315	0
2022-10-20	0.315	0.315	0.315	0.315	0.315	0
2022-10-19	0.315	0.315	0.315	0.315	0.315	0
2022-10-18	0.315	0.315	0.315	0.315	0.315	0
2022-10-17	0.315	0.315	0.315	0.315	0.315	0
2022-10-14	0.310	0.310	0.310	0.310	0.310	0
2022-10-13	0.305	0.310	0.305	0.310	0.310	16,000
2022-10-12	0.300	0.300	0.300	0.300	0.300	52,000
2022-10-11	0.300	0.300	0.300	0.300	0.300	0
2022-10-10	0.265	0.300	0.265	0.300	0.300	18,000
2022-10-07	0.300	0.300	0.300	0.300	0.300	0
2022-10-06	0.275	0.300	0.275	0.300	0.300	6,000
2022-10-05	0.300	0.300	0.300	0.300	0.300	0
2022-10-03	0.300	0.300	0.300	0.300	0.300	4,000
2022-09-30	0.300	0.310	0.300	0.310	0.310	20,000
2022-09-29	0.330	0.330	0.320	0.330	0.330	22,000
2022-09-28	0.360	0.360	0.325	0.330	0.330	10,000
2022-09-27	0.370	0.370	0.370	0.370	0.370	0
2022-09-26	0.370	0.370	0.370	0.370	0.370	0
2022-09-23	0.370	0.370	0.370	0.370	0.370	0
2022-09-22	0.370	0.370	0.370	0.370	0.370	0
2022-09-21	0.370	0.370	0.370	0.370	0.370	0
2022-09-20	0.370	0.370	0.370	0.370	0.370	0
2022-09-19	0.365	0.365	0.365	0.365	0.365	0
2022-09-16	0.365	0.365	0.365	0.365	0.365	0
2022-09-15	0.365	0.365	0.365	0.365	0.365	6,000
2022-09-14	0.390	0.390	0.390	0.390	0.390	0
2022-09-13	0.390	0.390	0.390	0.390	0.390	0
2022-09-09	0.390	0.390	0.390	0.390	0.390	0
2022-09-08	0.390	0.400	0.380	0.390	0.390	1,920,000
2022-09-07	0.440	0.440	0.415	0.420	0.420	8,000
2022-09-06	0.395	0.395	0.390	0.390	0.390	12,000
2022-09-05	0.390	0.390	0.390	0.390	0.390	0
2022-09-02	0.390	0.390	0.390	0.390	0.390	124,000
2022-09-01	0.390	0.390	0.390	0.390	0.390	22,000
2022-08-31	0.395	0.395	0.375	0.380	0.380	16,000
2022-08-30	0.390	0.390	0.390	0.390	0.390	0
2022-08-29	0.390	0.390	0.385	0.390	0.390	2,348,000
2022-08-26	0.395	0.400	0.390	0.395	0.395	3,002,000
2022-08-25	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-25	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.