Champion Alliance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.405	0.405	0.405	0.405	0.405	0
2022-05-27	0.405	0.405	0.405	0.405	0.405	0
2022-05-26	0.400	0.400	0.400	0.400	0.400	0
2022-05-25	0.400	0.400	0.400	0.400	0.400	0
2022-05-24	0.400	0.400	0.400	0.400	0.400	224,000
2022-05-23	0.400	0.400	0.400	0.400	0.400	0
2022-05-20	0.410	0.410	0.410	0.410	0.410	0
2022-05-19	0.410	0.410	0.410	0.410	0.410	1,220,000
2022-05-18	0.420	0.420	0.420	0.420	0.420	0
2022-05-17	0.420	0.420	0.410	0.415	0.415	96,000
2022-05-16	0.420	0.420	0.405	0.410	0.410	20,000
2022-05-13	0.410	0.415	0.405	0.415	0.415	1,396,000
2022-05-12	0.405	0.415	0.405	0.415	0.415	700,000
2022-05-11	0.400	0.420	0.400	0.420	0.420	1,228,000
2022-05-10	0.425	0.425	0.400	0.420	0.420	144,000
2022-05-06	0.400	0.490	0.400	0.490	0.490	2,536,000
2022-05-05	0.490	0.490	0.490	0.490	0.490	0
2022-05-04	0.480	0.480	0.450	0.450	0.450	8,000
2022-05-03	0.420	0.420	0.420	0.420	0.420	0
2022-04-29	0.455	0.455	0.420	0.420	0.420	108,000
2022-04-28	0.435	0.435	0.435	0.435	0.435	0
2022-04-27	0.430	0.430	0.430	0.430	0.430	0
2022-04-26	0.425	0.425	0.425	0.425	0.425	0
2022-04-25	0.435	0.530	0.385	0.425	0.425	64,000
2022-04-22	0.390	0.450	0.390	0.445	0.445	172,000
2022-04-21	0.390	0.395	0.390	0.395	0.395	28,000
2022-04-20	0.410	0.435	0.410	0.425	0.425	40,000
2022-04-19	0.425	0.425	0.410	0.410	0.410	28,000
2022-04-14	0.440	0.440	0.440	0.440	0.440	0
2022-04-13	0.450	0.450	0.440	0.440	0.440	72,000
2022-04-12	0.440	0.450	0.440	0.450	0.450	68,000
2022-04-11	0.450	0.450	0.450	0.450	0.450	0
2022-04-08	0.450	0.460	0.450	0.450	0.450	56,000
2022-04-07	0.440	0.440	0.440	0.440	0.440	20,000
2022-04-06	0.430	0.435	0.430	0.435	0.435	248,000
2022-04-04	0.420	0.420	0.420	0.420	0.420	0
2022-04-01	0.435	0.445	0.420	0.420	0.420	32,000
2022-03-31	0.380	0.440	0.380	0.435	0.435	1,356,020
2022-03-30	0.360	0.360	0.360	0.360	0.360	2,836,000
2022-03-29	0.360	0.390	0.360	0.360	0.360	2,592,000
2022-03-28	0.380	0.380	0.380	0.380	0.380	0
2022-03-25	0.335	0.395	0.335	0.395	0.395	8,000
2022-03-24	0.375	0.375	0.375	0.375	0.375	0
2022-03-23	0.380	0.380	0.375	0.375	0.375	92,000
2022-03-22	0.310	0.310	0.310	0.310	0.310	4,000
2022-03-21	0.300	0.340	0.300	0.320	0.320	24,000
2022-03-18	0.305	0.305	0.305	0.305	0.305	0
2022-03-17	0.285	0.305	0.285	0.305	0.305	12,000
2022-03-16	0.310	0.315	0.310	0.315	0.315	28,000
2022-03-15	0.305	0.310	0.305	0.310	0.310	64,000
2022-03-14	0.375	0.375	0.350	0.350	0.350	60,000
2022-03-11	0.375	0.375	0.375	0.375	0.375	0
2022-03-10	0.380	0.380	0.380	0.380	0.380	24,000
2022-03-09	0.360	0.380	0.360	0.380	0.380	44,000
2022-03-08	0.370	0.370	0.360	0.360	0.360	88,000
2022-03-07	0.360	0.365	0.360	0.360	0.360	48,000
2022-03-04	0.390	0.390	0.390	0.390	0.390	0
2022-03-03	0.385	0.395	0.385	0.395	0.395	52,000
2022-03-02	0.390	0.390	0.390	0.390	0.390	0
2022-03-01	0.410	0.410	0.410	0.410	0.410	40,000

← NewerPage 19 of 21 · 1,232 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.