Cheshi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.310	0.315	0.290	0.295	0.295	1,068,000
2022-08-24	0.320	0.330	0.310	0.310	0.310	480,000
2022-08-23	0.325	0.325	0.320	0.325	0.325	176,000
2022-08-22	0.330	0.330	0.325	0.330	0.330	332,000
2022-08-19	0.325	0.330	0.320	0.325	0.325	1,148,000
2022-08-18	0.345	0.345	0.330	0.330	0.330	576,000
2022-08-17	0.350	0.350	0.335	0.350	0.350	204,000
2022-08-16	0.355	0.355	0.345	0.350	0.350	256,000
2022-08-15	0.370	0.395	0.350	0.360	0.360	1,192,000
2022-08-12	0.365	0.370	0.360	0.365	0.365	492,000
2022-08-11	0.330	0.410	0.330	0.375	0.375	2,112,000
2022-08-10	0.320	0.340	0.320	0.335	0.335	992,000
2022-08-09	0.340	0.340	0.325	0.330	0.330	2,352,000
2022-08-08	0.370	0.375	0.350	0.355	0.355	692,000
2022-08-05	0.380	0.385	0.380	0.385	0.385	532,000
2022-08-04	0.380	0.385	0.370	0.380	0.380	716,000
2022-08-03	0.400	0.415	0.365	0.370	0.370	2,540,000
2022-08-02	0.435	0.440	0.395	0.405	0.405	1,828,000
2022-08-01	0.450	0.460	0.440	0.440	0.440	412,000
2022-07-29	0.465	0.465	0.455	0.460	0.460	1,720,000
2022-07-28	0.490	0.490	0.470	0.475	0.475	292,000
2022-07-27	0.480	0.480	0.460	0.465	0.465	384,000
2022-07-26	0.480	0.490	0.475	0.480	0.480	748,000
2022-07-25	0.490	0.490	0.480	0.480	0.480	364,000
2022-07-22	0.510	0.510	0.495	0.495	0.495	304,000
2022-07-21	0.510	0.510	0.510	0.510	0.510	16,000
2022-07-20	0.520	0.550	0.520	0.520	0.520	300,000
2022-07-19	0.500	0.530	0.500	0.520	0.520	744,000
2022-07-18	0.460	0.520	0.460	0.510	0.510	1,264,000
2022-07-15	0.465	0.470	0.465	0.465	0.465	736,000
2022-07-14	0.485	0.485	0.480	0.480	0.480	192,000
2022-07-13	0.495	0.495	0.490	0.490	0.490	300,000
2022-07-12	0.460	0.495	0.460	0.495	0.495	1,708,000
2022-07-11	0.485	0.485	0.470	0.470	0.470	1,796,000
2022-07-08	0.495	0.500	0.485	0.485	0.485	2,400,000
2022-07-07	0.500	0.500	0.490	0.490	0.490	1,952,000
2022-07-06	0.510	0.520	0.500	0.500	0.500	1,971,946
2022-07-05	0.520	0.530	0.510	0.520	0.520	1,680,000
2022-07-04	0.540	0.540	0.520	0.520	0.520	788,000
2022-06-30	0.540	0.550	0.520	0.530	0.530	1,792,000
2022-06-29	0.540	0.550	0.530	0.550	0.550	1,068,000
2022-06-28	0.560	0.560	0.540	0.540	0.540	844,000
2022-06-27	0.540	0.560	0.530	0.560	0.560	3,928,000
2022-06-24	0.540	0.560	0.530	0.550	0.550	3,196,000
2022-06-23	0.560	0.560	0.520	0.540	0.540	3,424,000
2022-06-22	0.570	0.570	0.560	0.570	0.570	1,680,000
2022-06-21	0.530	0.580	0.530	0.570	0.570	3,304,000
2022-06-20	0.560	0.590	0.520	0.530	0.530	6,908,054
2022-06-17	0.570	0.570	0.500	0.550	0.550	17,152,000
2022-06-16	0.680	0.680	0.570	0.590	0.590	24,380,000
2022-06-15	0.900	0.900	0.660	0.700	0.700	24,220,000
2022-06-14	0.910	0.930	0.870	0.900	0.900	45,548,000
2022-06-13	0.920	0.940	0.890	0.940	0.940	13,792,000
2022-06-10	0.920	0.940	0.850	0.940	0.940	22,428,000
2022-06-09	0.930	0.950	0.900	0.930	0.930	2,988,000
2022-06-08	0.920	0.950	0.890	0.930	0.930	9,116,000
2022-06-07	0.880	0.920	0.870	0.920	0.920	24,720,000
2022-06-06	0.810	0.900	0.810	0.870	0.870	15,780,000
2022-06-02	0.800	0.850	0.800	0.820	0.820	5,936,000
2022-06-01	0.840	0.840	0.800	0.820	0.820	2,092,000

← NewerPage 18 of 21 · 1,230 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.