Come Sure Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.385	0.390	0.385	0.390	0.390	2,000
2022-05-27	0.400	0.400	0.400	0.400	0.400	0
2022-05-26	0.400	0.400	0.400	0.400	0.400	0
2022-05-25	0.400	0.400	0.400	0.400	0.400	0
2022-05-24	0.400	0.400	0.400	0.400	0.400	0
2022-05-23	0.400	0.400	0.400	0.400	0.400	0
2022-05-20	0.400	0.400	0.400	0.400	0.400	0
2022-05-19	0.400	0.400	0.400	0.400	0.400	20,000
2022-05-18	0.415	0.415	0.415	0.415	0.415	0
2022-05-17	0.415	0.415	0.415	0.415	0.415	0
2022-05-16	0.415	0.415	0.415	0.415	0.415	68,000
2022-05-13	0.410	0.410	0.410	0.410	0.410	32,000
2022-05-12	0.430	0.430	0.430	0.430	0.430	0
2022-05-11	0.430	0.430	0.430	0.430	0.430	0
2022-05-10	0.430	0.430	0.430	0.430	0.430	0
2022-05-06	0.430	0.430	0.430	0.430	0.430	0
2022-05-05	0.430	0.430	0.430	0.430	0.430	0
2022-05-04	0.430	0.430	0.430	0.430	0.430	0
2022-05-03	0.430	0.430	0.430	0.430	0.430	0
2022-04-29	0.430	0.430	0.430	0.430	0.430	0
2022-04-28	0.430	0.430	0.430	0.430	0.430	2,000
2022-04-27	0.450	0.450	0.450	0.450	0.450	0
2022-04-26	0.450	0.450	0.450	0.450	0.450	0
2022-04-25	0.450	0.450	0.450	0.450	0.450	0
2022-04-22	0.450	0.450	0.450	0.450	0.450	0
2022-04-21	0.450	0.450	0.450	0.450	0.450	4,000
2022-04-20	0.450	0.450	0.450	0.450	0.450	0
2022-04-19	0.450	0.450	0.450	0.450	0.450	0
2022-04-14	0.450	0.450	0.450	0.450	0.450	0
2022-04-13	0.450	0.450	0.450	0.450	0.450	0
2022-04-12	0.410	0.450	0.410	0.450	0.450	80,000
2022-04-11	0.420	0.420	0.420	0.420	0.420	0
2022-04-08	0.430	0.430	0.430	0.430	0.430	0
2022-04-07	0.440	0.440	0.440	0.440	0.440	0
2022-04-06	0.440	0.440	0.440	0.440	0.440	0
2022-04-04	0.440	0.440	0.440	0.440	0.440	0
2022-04-01	0.440	0.440	0.440	0.440	0.440	0
2022-03-31	0.440	0.440	0.440	0.440	0.440	130
2022-03-30	0.440	0.440	0.440	0.440	0.440	0
2022-03-29	0.440	0.440	0.440	0.440	0.440	0
2022-03-28	0.440	0.440	0.440	0.440	0.440	0
2022-03-25	0.440	0.440	0.440	0.440	0.440	0
2022-03-24	0.440	0.440	0.440	0.440	0.440	0
2022-03-23	0.440	0.440	0.440	0.440	0.440	0
2022-03-22	0.440	0.440	0.440	0.440	0.440	0
2022-03-21	0.440	0.440	0.440	0.440	0.440	0
2022-03-18	0.425	0.425	0.425	0.425	0.425	0
2022-03-17	0.425	0.425	0.425	0.425	0.425	0
2022-03-16	0.425	0.425	0.425	0.425	0.425	10,000
2022-03-15	0.425	0.425	0.425	0.425	0.425	40,000
2022-03-14	0.445	0.445	0.445	0.445	0.445	0
2022-03-11	0.450	0.450	0.450	0.450	0.450	0
2022-03-10	0.450	0.450	0.450	0.450	0.450	0
2022-03-09	0.435	0.450	0.435	0.450	0.450	94,000
2022-03-08	0.420	0.420	0.420	0.420	0.420	10,000
2022-03-07	0.460	0.460	0.460	0.460	0.460	0
2022-03-04	0.460	0.460	0.460	0.460	0.460	0
2022-03-03	0.460	0.460	0.460	0.460	0.460	6,000
2022-03-02	0.460	0.460	0.460	0.460	0.460	0
2022-03-01	0.465	0.465	0.460	0.460	0.460	7,000

← NewerPage 19 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.