China Shun Ke Long Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.730	0.740	0.730	0.740	0.740	38,000
2026-04-27	0.810	0.810	0.720	0.810	0.810	51,000
2026-04-24	0.810	0.810	0.810	0.810	0.810	20,000
2026-04-23	0.840	0.850	0.820	0.820	0.820	0
2026-04-22	0.840	0.850	0.810	0.810	0.810	0
2026-04-21	0.840	0.850	0.810	0.810	0.810	0
2026-04-20	0.840	0.850	0.810	0.810	0.810	0
2026-04-17	0.840	0.850	0.810	0.810	0.810	43,000
2026-04-16	0.840	0.850	0.800	0.800	0.800	43,000
2026-04-15	0.840	0.850	0.800	0.800	0.800	43,000
2026-04-14	0.800	0.800	0.800	0.800	0.800	0
2026-04-13	0.800	0.800	0.800	0.800	0.800	0
2026-04-10	0.840	0.850	0.800	0.800	0.800	43,000
2026-04-09	0.860	0.940	0.780	0.790	0.790	43,000
2026-04-08	0.890	0.890	0.740	0.830	0.830	136,000
2026-04-02	0.830	0.900	0.810	0.860	0.860	135,000
2026-04-01	0.910	0.910	0.900	0.900	0.900	13,000
2026-03-31	0.940	0.940	0.910	0.940	0.940	1,000
2026-03-30	0.950	0.950	0.950	0.950	0.950	0
2026-03-27	0.990	0.990	0.950	0.950	0.950	35,000
2026-03-26	0.950	0.950	0.950	0.950	0.950	0
2026-03-25	1.000	1.000	0.950	0.950	0.950	44,000
2026-03-24	1.000	1.000	1.000	1.000	1.000	0
2026-03-23	1.000	1.000	1.000	1.000	1.000	0
2026-03-20	1.010	1.010	1.010	1.010	1.010	0
2026-03-19	1.010	1.010	1.010	1.010	1.010	0
2026-03-18	1.010	1.010	1.010	1.010	1.010	0
2026-03-17	1.010	1.010	1.010	1.010	1.010	0
2026-03-16	1.010	1.010	1.010	1.010	1.010	41,000
2026-03-13	0.940	0.940	0.940	0.940	0.940	0
2026-03-12	1.030	1.030	0.940	0.940	0.940	76,000
2026-03-11	0.940	0.940	0.940	0.940	0.940	0
2026-03-10	0.910	0.940	0.910	0.940	0.940	36,000
2026-03-09	1.010	1.010	1.010	1.010	1.010	0
2026-03-06	1.010	1.010	1.010	1.010	1.010	2,000
2026-03-05	1.010	1.010	1.010	1.010	1.010	5,000
2026-03-04	1.010	1.010	1.010	1.010	1.010	64,000
2026-03-03	1.070	1.070	1.010	1.010	1.010	37,000
2026-03-02	1.100	1.100	1.000	1.000	1.000	104,000
2026-02-27	0.970	0.980	0.970	0.980	0.980	4,000
2026-02-26	0.900	0.940	0.900	0.940	0.940	30,000
2026-02-25	1.020	1.020	0.990	0.990	0.990	28,000
2026-02-24	1.030	1.030	1.030	1.030	1.030	40,000
2026-02-23	1.050	1.050	1.030	1.030	1.030	12,000
2026-02-20	1.090	1.090	1.070	1.070	1.070	40,000
2026-02-16	1.020	1.020	1.020	1.020	1.020	0
2026-02-13	1.020	1.020	1.020	1.020	1.020	0
2026-02-12	1.020	1.020	1.020	1.020	1.020	40,000
2026-02-11	1.080	1.080	1.080	1.080	1.080	0
2026-02-10	1.090	1.090	1.080	1.080	1.080	15,000
2026-02-09	1.200	1.230	1.130	1.130	1.130	51,000
2026-02-06	1.050	1.050	1.050	1.050	1.050	10,000
2026-02-05	1.010	1.050	1.000	1.010	1.010	4,000
2026-02-04	1.000	1.010	1.000	1.010	1.010	3,000
2026-02-03	1.130	1.130	1.000	1.040	1.040	0
2026-02-02	1.130	1.130	1.000	1.040	1.040	0
2026-01-30	1.040	1.040	1.040	1.040	1.040	0
2026-01-29	1.130	1.130	1.000	1.040	1.040	173,000
2026-01-28	1.210	1.210	1.130	1.130	1.130	18,000
2026-01-27	1.240	1.240	1.220	1.220	1.220	30,000

← NewerPage 3 of 5 · 246 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.