Cheshi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.820	0.840	0.800	0.840	0.840	480,000
2022-05-30	0.840	0.850	0.840	0.850	0.850	424,000
2022-05-27	0.840	0.900	0.840	0.850	0.850	2,088,000
2022-05-26	0.840	0.900	0.840	0.840	0.840	5,452,000
2022-05-25	0.820	0.850	0.810	0.850	0.850	1,748,000
2022-05-24	0.830	0.840	0.810	0.830	0.830	4,344,000
2022-05-23	0.830	0.850	0.820	0.840	0.840	2,684,000
2022-05-20	0.830	0.850	0.820	0.850	0.850	5,248,000
2022-05-19	0.830	0.850	0.820	0.830	0.830	648,000
2022-05-18	0.820	0.840	0.820	0.840	0.840	188,000
2022-05-17	0.820	0.840	0.810	0.840	0.840	756,000
2022-05-16	0.820	0.830	0.800	0.820	0.820	384,000
2022-05-13	0.800	0.830	0.800	0.830	0.830	3,908,000
2022-05-12	0.800	0.820	0.770	0.800	0.800	2,444,000
2022-05-11	0.800	0.830	0.790	0.820	0.820	224,000
2022-05-10	0.820	0.820	0.710	0.800	0.800	2,332,000
2022-05-06	0.840	0.850	0.790	0.830	0.830	3,736,000
2022-05-05	0.840	0.880	0.820	0.840	0.840	992,000
2022-05-04	0.830	0.850	0.820	0.830	0.830	3,236,000
2022-05-03	0.770	0.830	0.750	0.830	0.830	3,180,000
2022-04-29	0.780	0.830	0.770	0.780	0.780	856,000
2022-04-28	0.710	0.780	0.710	0.780	0.780	3,632,000
2022-04-27	0.620	0.700	0.620	0.690	0.690	3,214,000
2022-04-26	0.880	0.920	0.590	0.600	0.600	10,908,000
2022-04-25	0.930	0.930	0.890	0.900	0.900	1,460,000
2022-04-22	0.930	0.950	0.880	0.940	0.940	9,712,000
2022-04-21	0.900	0.960	0.850	0.960	0.960	16,780,000
2022-04-20	0.860	0.950	0.850	0.900	0.900	10,116,000
2022-04-19	0.880	0.880	0.850	0.870	0.870	4,324,000
2022-04-14	0.850	0.950	0.830	0.890	0.890	16,180,000
2022-04-13	0.820	0.850	0.810	0.840	0.840	16,662,000
2022-04-12	0.810	0.810	0.760	0.800	0.800	5,424,000
2022-04-11	0.780	0.820	0.780	0.810	0.810	6,268,000
2022-04-08	0.770	0.830	0.760	0.820	0.820	6,504,000
2022-04-07	0.760	0.770	0.760	0.760	0.760	4,824,000
2022-04-06	0.790	0.790	0.760	0.780	0.780	124,000
2022-04-04	0.740	0.810	0.710	0.790	0.790	7,184,000
2022-04-01	0.750	0.750	0.730	0.730	0.730	280,000
2022-03-31	0.770	0.770	0.750	0.750	0.750	336,000
2022-03-30	0.750	0.780	0.750	0.770	0.770	532,000
2022-03-29	0.750	0.780	0.720	0.780	0.780	15,960,000
2022-03-28	0.750	0.780	0.740	0.760	0.760	11,676,000
2022-03-25	0.750	0.790	0.720	0.750	0.750	12,188,000
2022-03-24	0.780	0.790	0.750	0.760	0.760	19,524,000
2022-03-23	0.780	0.800	0.750	0.790	0.790	26,876,000
2022-03-22	0.740	0.780	0.740	0.780	0.780	4,068,000
2022-03-21	0.740	0.750	0.730	0.750	0.750	4,656,000
2022-03-18	0.730	0.750	0.720	0.750	0.750	4,368,000
2022-03-17	0.730	0.750	0.730	0.750	0.750	3,392,000
2022-03-16	0.720	0.730	0.700	0.730	0.730	7,508,000
2022-03-15	0.700	0.740	0.700	0.720	0.720	7,384,000
2022-03-14	0.700	0.720	0.690	0.720	0.720	6,936,000
2022-03-11	0.680	0.720	0.670	0.720	0.720	3,640,000
2022-03-10	0.700	0.700	0.680	0.690	0.690	10,428,000
2022-03-09	0.670	0.700	0.660	0.680	0.680	16,644,000
2022-03-08	0.670	0.690	0.670	0.670	0.670	5,436,000
2022-03-07	0.700	0.700	0.630	0.670	0.670	3,132,000
2022-03-04	0.730	0.730	0.680	0.700	0.700	2,636,000
2022-03-03	0.700	0.740	0.690	0.740	0.740	6,204,000
2022-03-02	0.650	0.710	0.650	0.710	0.710	12,484,000

← NewerPage 19 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.