Cheshi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.650	0.660	0.650	0.650	0.650	2,652,000
2022-02-28	0.640	0.650	0.620	0.650	0.650	2,000,000
2022-02-25	0.620	0.630	0.600	0.630	0.630	14,960,000
2022-02-24	0.610	0.620	0.590	0.620	0.620	7,076,000
2022-02-23	0.600	0.620	0.590	0.600	0.600	872,000
2022-02-22	0.620	0.620	0.590	0.600	0.600	924,000
2022-02-21	0.640	0.650	0.610	0.630	0.630	1,316,000
2022-02-18	0.660	0.660	0.610	0.630	0.630	1,472,000
2022-02-17	0.620	0.660	0.620	0.630	0.630	11,300,000
2022-02-16	0.640	0.640	0.630	0.640	0.640	224,000
2022-02-15	0.620	0.660	0.620	0.640	0.640	1,112,000
2022-02-14	0.630	0.650	0.620	0.650	0.650	512,000
2022-02-11	0.650	0.670	0.630	0.650	0.650	724,000
2022-02-10	0.660	0.680	0.630	0.670	0.670	1,248,000
2022-02-09	0.610	0.700	0.590	0.660	0.660	2,516,000
2022-02-08	0.580	0.610	0.580	0.610	0.610	5,808,000
2022-02-07	0.570	0.600	0.550	0.600	0.600	1,332,000
2022-02-04	0.550	0.570	0.530	0.570	0.570	1,176,000
2022-01-31	0.530	0.550	0.530	0.550	0.550	264,000
2022-01-28	0.530	0.550	0.520	0.550	0.550	528,000
2022-01-27	0.560	0.560	0.530	0.530	0.530	560,000
2022-01-26	0.550	0.560	0.540	0.560	0.560	572,000
2022-01-25	0.580	0.580	0.550	0.550	0.550	460,000
2022-01-24	0.580	0.590	0.560	0.590	0.590	5,804,000
2022-01-21	0.590	0.600	0.570	0.590	0.590	1,536,000
2022-01-20	0.560	0.640	0.550	0.590	0.590	8,664,000
2022-01-19	0.550	0.560	0.530	0.560	0.560	3,488,000
2022-01-18	0.570	0.580	0.540	0.550	0.550	3,020,000
2022-01-17	0.610	0.610	0.510	0.570	0.570	16,648,000
2022-01-14	0.740	0.740	0.600	0.610	0.610	19,204,000
2022-01-13	0.850	0.850	0.720	0.740	0.740	5,476,000
2022-01-12	0.970	0.980	0.810	0.860	0.860	54,724,000
2022-01-11	0.930	0.970	0.930	0.970	0.970	4,188,000
2022-01-10	0.950	0.960	0.920	0.940	0.940	5,144,000
2022-01-07	0.900	0.960	0.890	0.960	0.960	8,225,000
2022-01-06	0.900	0.900	0.880	0.890	0.890	3,060,000
2022-01-05	0.900	0.900	0.870	0.900	0.900	12,308,000
2022-01-04	0.910	0.910	0.890	0.900	0.900	3,312,000
2022-01-03	0.900	0.910	0.850	0.890	0.890	5,785,000
2021-12-31	0.910	0.920	0.890	0.900	0.900	10,004,000
2021-12-30	0.910	0.930	0.900	0.910	0.910	14,900,000
2021-12-29	0.920	0.940	0.900	0.900	0.900	33,444,000
2021-12-28	0.850	0.930	0.850	0.910	0.910	25,336,000
2021-12-24	0.820	0.850	0.820	0.850	0.850	8,000
2021-12-23	0.800	0.880	0.800	0.850	0.850	1,792,000
2021-12-22	0.780	0.940	0.780	0.810	0.810	3,360,000
2021-12-21	0.790	0.810	0.750	0.780	0.780	836,000
2021-12-20	0.700	0.780	0.700	0.780	0.780	1,504,000
2021-12-17	0.750	0.750	0.700	0.700	0.700	1,692,000
2021-12-16	0.750	0.770	0.750	0.770	0.770	388,000
2021-12-15	0.780	0.800	0.780	0.800	0.800	80,000
2021-12-14	0.770	0.800	0.770	0.800	0.800	88,000
2021-12-13	0.770	0.860	0.760	0.810	0.810	812,000
2021-12-10	0.780	0.780	0.770	0.770	0.770	168,000
2021-12-09	0.810	0.830	0.770	0.770	0.770	3,536,000
2021-12-08	0.750	0.840	0.750	0.830	0.830	912,000
2021-12-07	0.700	0.750	0.700	0.750	0.750	276,000
2021-12-06	0.730	0.730	0.690	0.690	0.690	296,000
2021-12-03	0.730	0.740	0.720	0.730	0.730	396,000
2021-12-02	0.750	0.750	0.730	0.750	0.750	60,000

← NewerPage 20 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.