Champion Alliance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.410	0.410	0.410	0.410	0.410	0
2022-02-25	0.415	0.415	0.415	0.415	0.415	0
2022-02-24	0.395	0.395	0.395	0.395	0.395	0
2022-02-23	0.400	0.430	0.400	0.425	0.425	16,000
2022-02-22	0.400	0.400	0.400	0.400	0.400	0
2022-02-21	0.400	0.400	0.400	0.400	0.400	0
2022-02-18	0.400	0.400	0.400	0.400	0.400	0
2022-02-17	0.430	0.430	0.400	0.400	0.400	16,000
2022-02-16	0.405	0.405	0.405	0.405	0.405	0
2022-02-15	0.405	0.405	0.405	0.405	0.405	0
2022-02-14	0.390	0.405	0.390	0.405	0.405	76,000
2022-02-11	0.390	0.390	0.390	0.390	0.390	72,000
2022-02-10	0.400	0.410	0.400	0.410	0.410	84,000
2022-02-09	0.410	0.410	0.410	0.410	0.410	152,000
2022-02-08	0.400	0.400	0.400	0.400	0.400	4,000
2022-02-07	0.450	0.450	0.450	0.450	0.450	16,000
2022-02-04	0.395	0.400	0.395	0.400	0.400	8,000
2022-01-31	0.390	0.390	0.390	0.390	0.390	0
2022-01-28	0.365	0.390	0.365	0.390	0.390	228,000
2022-01-27	0.390	0.400	0.390	0.390	0.390	232,000
2022-01-26	0.430	0.430	0.415	0.415	0.415	28,000
2022-01-25	0.405	0.405	0.380	0.380	0.380	252,000
2022-01-24	0.385	0.400	0.385	0.395	0.395	100,000
2022-01-21	0.400	0.400	0.385	0.400	0.400	160,000
2022-01-20	0.430	0.430	0.395	0.430	0.430	88,000
2022-01-19	0.400	0.420	0.375	0.410	0.410	752,000
2022-01-18	0.400	0.400	0.400	0.400	0.400	8,000
2022-01-17	0.405	0.405	0.405	0.405	0.405	500,000
2022-01-14	0.410	0.425	0.410	0.410	0.410	188,000
2022-01-13	0.460	0.465	0.425	0.425	0.425	96,000
2022-01-12	0.440	0.440	0.440	0.440	0.440	0
2022-01-11	0.450	0.450	0.415	0.445	0.445	108,000
2022-01-10	0.450	0.450	0.440	0.440	0.440	516,000
2022-01-07	0.450	0.450	0.400	0.445	0.445	140,000
2022-01-06	0.415	0.445	0.410	0.445	0.445	732,000
2022-01-05	0.440	0.440	0.415	0.425	0.425	1,116,000
2022-01-04	0.450	0.480	0.440	0.460	0.460	808,000
2022-01-03	0.470	0.470	0.450	0.450	0.450	192,000
2021-12-31	0.500	0.520	0.440	0.470	0.470	188,000
2021-12-30	0.540	0.540	0.540	0.540	0.540	0
2021-12-29	0.540	0.540	0.540	0.540	0.540	0
2021-12-28	0.540	0.540	0.540	0.540	0.540	160,000
2021-12-24	0.510	0.520	0.500	0.520	0.520	128,000
2021-12-23	0.530	0.540	0.500	0.540	0.540	408,000
2021-12-22	0.590	0.590	0.590	0.590	0.590	0
2021-12-21	0.540	0.600	0.540	0.600	0.600	16,000
2021-12-20	0.540	0.540	0.540	0.540	0.540	0
2021-12-17	0.610	0.610	0.560	0.580	0.580	304,000
2021-12-16	0.600	0.600	0.600	0.600	0.600	0
2021-12-15	0.600	0.620	0.600	0.600	0.600	36,000
2021-12-14	0.610	0.610	0.610	0.610	0.610	0
2021-12-13	0.610	0.620	0.600	0.610	0.610	160,000
2021-12-10	0.620	0.620	0.620	0.620	0.620	0
2021-12-09	0.620	0.620	0.620	0.620	0.620	16,000
2021-12-08	0.620	0.620	0.620	0.620	0.620	52,000
2021-12-07	0.620	0.630	0.620	0.620	0.620	172,000
2021-12-06	0.650	0.670	0.630	0.670	0.670	28,000
2021-12-03	0.680	0.700	0.670	0.670	0.670	964,000
2021-12-02	0.660	0.680	0.630	0.680	0.680	244,000
2021-12-01	0.660	0.680	0.660	0.680	0.680	40,000

← NewerPage 20 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.