Cherish Sunshine International Limited - 1094.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.38	0.37	0.37	0.39	0.37	122,280
December 03, 2025	0.37	0.37	0.37	0.37	0.37	16,000
December 02, 2025	0.37	0.37	0.37	0.37	0.37	24,000
December 01, 2025	0.37	0.37	0.37	0.37	0.37	0
November 28, 2025	0.37	0.37	0.37	0.37	0.37	0
November 27, 2025	0.37	0.37	0.37	0.37	0.37	40,400
November 26, 2025	0.37	0.36	0.36	0.37	0.36	40,400
November 25, 2025	0.4	0.4	0.4	0.4	0.4	900
November 24, 2025	0.4	0.4	0.4	0.4	0.4	192,000
November 21, 2025	0.36	0.39	0.39	0.39	0.35	648,000
November 20, 2025	0.35	0.36	0.36	0.36	0.35	33,000
November 19, 2025	0.36	0.36	0.36	0.36	0.36	8,000
November 18, 2025	0.37	0.36	0.36	0.37	0.36	109,560
November 17, 2025	0.36	0.36	0.36	0.36	0.36	232,000
November 14, 2025	0.35	0.37	0.37	0.37	0.35	426,000
November 13, 2025	0.35	0.35	0.35	0.35	0.35	11,400
November 12, 2025	0.35	0.35	0.35	0.35	0.35	55,360
November 11, 2025	0.34	0.34	0.34	0.34	0.34	8,000
November 10, 2025	0.36	0.35	0.35	0.36	0.35	194,000
November 07, 2025	0.36	0.36	0.36	0.36	0.36	64,000
November 06, 2025	0.36	0.36	0.36	0.36	0.36	1,720
November 05, 2025	0.35	0.36	0.36	0.36	0.35	56,000
November 04, 2025	0.37	0.36	0.36	0.37	0.36	16,000
November 03, 2025	0.35	0.36	0.36	0.36	0.34	377,360
October 31, 2025	0.36	0.37	0.37	0.37	0.35	176,000
October 30, 2025	0.4	0.37	0.37	0.4	0.37	166,500
October 28, 2025	0.38	0.38	0.38	0.38	0.38	26,000
October 27, 2025	0.39	0.38	0.38	0.39	0.37	148,830
October 24, 2025	0.37	0.38	0.38	0.38	0.37	200,000
October 23, 2025	0.39	0.38	0.38	0.39	0.37	144,320
October 22, 2025	0.38	0.39	0.39	0.39	0.38	48,000
October 21, 2025	0.37	0.38	0.38	0.38	0.35	204,680
October 20, 2025	0.37	0.37	0.37	0.37	0.37	115,000
October 17, 2025	0.38	0.37	0.37	0.38	0.37	136,000
October 16, 2025	0.35	0.38	0.38	0.38	0.35	449,000
October 15, 2025	0.36	0.36	0.36	0.36	0.36	136,000
October 14, 2025	0.36	0.37	0.37	0.37	0.36	287,000
October 13, 2025	0.37	0.37	0.37	0.39	0.37	376,000
October 10, 2025	0.37	0.37	0.37	0.37	0.37	192,400
October 09, 2025	0.39	0.38	0.38	0.39	0.37	86,760
October 08, 2025	0.38	0.4	0.4	0.4	0.38	376,000
October 06, 2025	0.38	0.4	0.4	0.4	0.38	96,000
October 03, 2025	0.41	0.4	0.4	0.43	0.38	432,600
October 02, 2025	0.47	0.44	0.44	0.47	0.44	40,600
September 30, 2025	0.38	0.47	0.47	0.47	0.38	70,200
September 29, 2025	0.41	0.41	0.41	0.42	0.37	176,000
September 26, 2025	0.4	0.42	0.42	0.42	0.4	67,000
September 25, 2025	0.39	0.41	0.41	0.44	0.39	260,000
September 24, 2025	0.36	0.39	0.39	0.4	0.34	378,520
September 23, 2025	0.43	0.42	0.42	0.43	0.4	96,400
September 22, 2025	0.45	0.45	0.45	0.46	0.42	624,000
September 19, 2025	0.48	0.43	0.43	0.49	0.39	4.49M
September 18, 2025	0.74	0.48	0.48	0.74	0.46	8.94M
September 17, 2025	0.78	0.76	0.76	0.8	0.73	4.08M
September 16, 2025	0.8	0.76	0.76	0.84	0.74	19.19M
September 15, 2025	0.81	0.81	0.81	0.81	0.74	1.74M
September 12, 2025	0.75	0.81	0.81	0.81	0.72	571,290
September 11, 2025	0.84	0.8	0.8	0.84	0.77	331,080
September 10, 2025	0.78	0.82	0.82	0.82	0.78	73,725
September 09, 2025	0.77	0.82	0.82	0.82	0.76	132,200

Cherish Sunshine International Limited (1094.HK) HKSE