U.S. Markets closed

China Strategic Holdings Limited (0235.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.136-0.005 (-3.55%)
At close: 4:09PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.1350.1420.1300.1360.136175,774,100
Nov 26, 20200.1140.1480.1050.1410.141930,275,300
Nov 25, 20200.0970.1140.0970.1100.110332,364,700
Nov 24, 20200.1000.1050.0920.0950.095228,137,100
Nov 23, 20200.0770.1050.0770.0990.099580,820,600
Nov 20, 20200.0650.0680.0640.0670.06712,237,500
Nov 19, 20200.0660.0670.0640.0660.0668,580,000
Nov 18, 20200.0660.0690.0640.0660.06620,420,000
Nov 17, 20200.0660.0670.0640.0660.06615,175,000
Nov 16, 20200.0680.0680.0620.0640.06422,770,000
Nov 13, 20200.0670.0670.0630.0670.06710,425,000
Nov 12, 20200.0690.0690.0620.0660.06624,155,910
Nov 11, 20200.0700.0720.0670.0690.06928,490,000
Nov 10, 20200.0720.0720.0700.0720.07220,950,000
Nov 09, 20200.0720.0730.0700.0720.07221,200,000
Nov 06, 20200.0740.0760.0710.0730.07317,297,510
Nov 05, 20200.0710.0790.0710.0740.07444,675,000
Nov 04, 20200.0700.0730.0690.0690.06912,770,000
Nov 03, 20200.0720.0720.0700.0700.07012,225,070
Nov 02, 20200.0730.0730.0710.0710.0712,342,558
Oct 30, 20200.0730.0750.0700.0730.07316,715,000
Oct 29, 20200.0720.0760.0720.0750.07539,199,150
Oct 28, 20200.0730.0750.0700.0720.07228,105,000
Oct 27, 20200.0740.0750.0730.0740.07413,055,000
Oct 23, 20200.0750.0780.0720.0760.07636,421,290
Oct 22, 20200.0760.0760.0740.0760.0766,925,888
Oct 21, 20200.0740.0760.0730.0760.07613,885,000
Oct 20, 20200.0730.0730.0700.0730.07326,575,000
Oct 19, 20200.0740.0740.0690.0720.07223,460,930
Oct 16, 20200.0760.0760.0710.0740.07445,325,000
Oct 15, 20200.0760.0770.0740.0760.0765,200,000
Oct 14, 20200.0750.0780.0730.0760.0765,550,000
Oct 12, 20200.0730.0790.0720.0760.07614,700,000
Oct 09, 20200.0750.0750.0720.0730.0737,900,000
Oct 08, 20200.0710.0760.0710.0760.07620,905,000
Oct 07, 20200.0740.0740.0670.0730.07324,730,000
Oct 06, 20200.0760.0760.0720.0740.07414,737,500
Oct 05, 20200.0760.0770.0750.0760.0762,520,000
Sep 30, 20200.0760.0770.0720.0760.07617,140,000
Sep 29, 20200.0760.0780.0730.0750.07511,755,000
Sep 28, 20200.0750.0790.0720.0750.07531,260,090
Sep 25, 20200.0810.0810.0700.0730.07356,560,000
Sep 24, 20200.0840.0840.0780.0820.08228,530,000
Sep 23, 20200.0790.0890.0790.0850.08521,480,000
Sep 22, 20200.0810.0830.0770.0800.08020,665,000
Sep 21, 20200.0860.0870.0810.0810.08132,650,000
Sep 18, 20200.0860.0870.0840.0850.0859,181,472
Sep 17, 20200.0850.0870.0840.0840.08412,992,540
Sep 16, 20200.0900.0920.0850.0860.08637,592,500
Sep 15, 20200.0840.0970.0840.0890.089126,680,000
Sep 14, 20200.0850.0860.0830.0830.08311,495,000
Sep 11, 20200.0820.0860.0800.0840.08422,178,750
Sep 10, 20200.0850.0860.0820.0820.08242,550,000
Sep 09, 20200.0860.0870.0850.0860.08615,795,000
Sep 08, 20200.0860.0880.0840.0870.08728,160,000
Sep 07, 20200.0890.0900.0860.0870.08718,735,000
Sep 04, 20200.0870.0910.0850.0890.08942,785,000
Sep 03, 20200.0890.0890.0860.0890.08926,295,940
Sep 02, 20200.0900.0910.0870.0880.08839,695,000
Sep 01, 20200.0850.0900.0850.0880.08839,205,000
Aug 31, 20200.0830.0930.0810.0860.08688,825,710
Aug 28, 20200.0870.0870.0820.0840.08436,877,500
Aug 27, 20200.0900.0930.0790.0860.08690,680,000
Aug 26, 20200.0820.1000.0800.0880.088852,916,300
Aug 25, 20200.1020.1050.0690.0820.082309,009,300
Aug 24, 20200.0950.1110.0920.1000.100427,911,700
Aug 21, 20200.0810.0940.0810.0920.092996,508,700
Aug 20, 20200.0810.0820.0780.0810.08139,175,000
Aug 19, 20200.0790.0830.0780.0810.08123,380,000
Aug 18, 20200.0830.0840.0780.0810.08137,620,000
Aug 17, 20200.0820.0860.0780.0820.08263,525,000
Aug 14, 20200.0870.0870.0800.0820.08268,547,510
Aug 13, 20200.0790.0910.0790.0850.085178,646,000
Aug 12, 20200.0810.0820.0740.0780.07872,680,040
Aug 11, 20200.0850.0880.0760.0810.081221,865,000
Aug 10, 20200.0600.0860.0600.0850.085489,199,500
Aug 07, 20200.0540.0620.0530.0600.060804,390,000
Aug 06, 20200.0560.0560.0520.0550.05535,515,000
Aug 05, 20200.0540.0560.0520.0560.05627,127,950
Aug 04, 20200.0580.0590.0540.0560.05648,960,000
Aug 03, 20200.0590.0600.0560.0580.05821,165,870
Jul 31, 20200.0600.0600.0570.0590.05920,625,000
Jul 30, 20200.0560.0620.0560.0600.06062,360,000
Jul 29, 20200.0570.0580.0560.0580.05825,625,000
Jul 28, 20200.0560.0580.0540.0560.05625,136,250
Jul 27, 20200.0580.0590.0530.0560.05643,775,000
Jul 24, 20200.0600.0620.0540.0550.055113,300,000
Jul 23, 20200.0530.0630.0520.0630.063381,437,500
Jul 22, 20200.0570.0580.0500.0510.05168,038,830
Jul 21, 20200.0600.0640.0550.0580.05894,625,000
Jul 20, 20200.0570.0670.0540.0600.060230,052,500
Jul 17, 20200.0470.0630.0450.0600.060468,747,600
Jul 16, 20200.0420.0420.0400.0420.04242,820,300
Jul 15, 20200.0420.0450.0410.0420.04249,980,000
Jul 14, 20200.0440.0460.0410.0420.04280,502,500
Jul 13, 20200.0390.0460.0390.0440.044132,016,700
Jul 10, 20200.0410.0410.0340.0370.03761,903,000
Jul 09, 20200.0300.0400.0300.0400.040211,041,900
Jul 08, 20200.0290.0300.0290.0290.0298,680,000
Jul 07, 20200.0300.0310.0280.0300.03024,790,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...