Come Sure Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.460	0.460	0.460	0.460	0.460	20,000
2022-02-25	0.475	0.475	0.475	0.475	0.475	0
2022-02-24	0.475	0.475	0.475	0.475	0.475	0
2022-02-23	0.475	0.475	0.475	0.475	0.475	0
2022-02-22	0.475	0.475	0.475	0.475	0.475	0
2022-02-21	0.475	0.475	0.475	0.475	0.475	0
2022-02-18	0.475	0.475	0.475	0.475	0.475	0
2022-02-17	0.475	0.475	0.475	0.475	0.475	0
2022-02-16	0.475	0.475	0.475	0.475	0.475	0
2022-02-15	0.475	0.475	0.475	0.475	0.475	0
2022-02-14	0.460	0.475	0.460	0.475	0.475	14,000
2022-02-11	0.495	0.500	0.485	0.485	0.485	40,000
2022-02-10	0.495	0.495	0.495	0.495	0.495	0
2022-02-09	0.495	0.495	0.495	0.495	0.495	0
2022-02-08	0.495	0.495	0.495	0.495	0.495	0
2022-02-07	0.495	0.495	0.495	0.495	0.495	24,000
2022-02-04	0.495	0.495	0.495	0.495	0.495	0
2022-01-31	0.495	0.495	0.495	0.495	0.495	0
2022-01-28	0.495	0.495	0.495	0.495	0.495	0
2022-01-27	0.495	0.495	0.495	0.495	0.495	0
2022-01-26	0.495	0.495	0.495	0.495	0.495	0
2022-01-25	0.495	0.495	0.495	0.495	0.495	0
2022-01-24	0.495	0.495	0.495	0.495	0.495	0
2022-01-21	0.495	0.495	0.485	0.495	0.495	104,000
2022-01-20	0.495	0.495	0.495	0.495	0.495	150,000
2022-01-19	0.510	0.510	0.510	0.510	0.510	0
2022-01-18	0.510	0.510	0.510	0.510	0.510	0
2022-01-17	0.510	0.510	0.510	0.510	0.510	0
2022-01-14	0.510	0.510	0.510	0.510	0.510	0
2022-01-13	0.510	0.510	0.510	0.510	0.510	0
2022-01-12	0.510	0.510	0.510	0.510	0.510	0
2022-01-11	0.510	0.510	0.510	0.510	0.510	0
2022-01-10	0.500	0.500	0.500	0.500	0.500	0
2022-01-07	0.500	0.500	0.500	0.500	0.500	0
2022-01-06	0.500	0.500	0.500	0.500	0.500	0
2022-01-05	0.500	0.500	0.500	0.500	0.500	0
2022-01-04	0.500	0.500	0.500	0.500	0.500	0
2022-01-03	0.500	0.500	0.500	0.500	0.500	0
2021-12-31	0.490	0.490	0.490	0.490	0.490	0
2021-12-30	0.490	0.490	0.490	0.490	0.490	0
2021-12-29	0.490	0.490	0.490	0.490	0.490	1,300,000
2021-12-28	0.485	0.485	0.480	0.480	0.480	12,000
2021-12-24	0.500	0.500	0.500	0.500	0.500	0
2021-12-23	0.500	0.500	0.500	0.500	0.500	0
2021-12-22	0.485	0.500	0.485	0.500	0.500	76,000
2021-12-21	0.480	0.485	0.480	0.480	0.480	208,000
2021-12-20	0.570	0.570	0.485	0.485	0.485	740,000
2021-12-17	0.580	0.580	0.580	0.580	0.580	0
2021-12-16	0.580	0.580	0.580	0.580	0.580	0
2021-12-15	0.580	0.580	0.580	0.580	0.580	0
2021-12-14	0.580	0.580	0.580	0.580	0.580	0
2021-12-13	0.570	0.570	0.570	0.570	0.570	0
2021-12-10	0.570	0.570	0.570	0.570	0.570	658,000
2021-12-09	0.580	0.660	0.580	0.600	0.600	4,000
2021-12-08	0.630	0.630	0.620	0.620	0.620	100,000
2021-12-07	0.630	0.630	0.630	0.630	0.630	2,000
2021-12-06	0.640	0.640	0.580	0.580	0.580	346,000
2021-12-03	0.640	0.640	0.640	0.640	0.640	0
2021-12-02	0.630	0.640	0.630	0.640	0.640	90,000
2021-12-01	0.640	0.640	0.630	0.630	0.630	22,000

← NewerPage 20 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.