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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.78	0.82	0.82	0.82	0.78	41,600
September 05, 2025	0.81	0.82	0.82	0.85	0.78	278,500
September 04, 2025	0.84	0.81	0.81	0.84	0.71	1.37M
September 03, 2025	0.83	0.81	0.81	0.87	0.7	1.21M
September 02, 2025	0.88	0.83	0.83	0.9	0.83	280,480
September 01, 2025	0.85	0.86	0.86	0.9	0.85	488,400
August 29, 2025	0.88	0.86	0.86	0.88	0.83	415,000
August 28, 2025	0.91	0.9	0.9	0.93	0.85	1.6M
August 27, 2025	0.86	0.88	0.88	0.91	0.83	3.79M
August 26, 2025	0.81	0.8	0.8	0.81	0.75	5.15M
August 25, 2025	0.74	0.79	0.79	0.79	0.74	349,241
August 22, 2025	0.78	0.76	0.76	0.78	0.75	627,759
August 21, 2025	0.75	0.78	0.78	0.8	0.75	1.24M
August 20, 2025	0.74	0.73	0.73	0.78	0.65	610,280
August 19, 2025	0.7	0.74	0.74	0.79	0.69	2.28M
August 18, 2025	0.52	0.67	0.67	0.71	0.52	2.75M
August 15, 2025	0.5	0.54	0.54	0.55	0.5	980,040
August 14, 2025	0.46	0.48	0.48	0.48	0.46	105,480
August 13, 2025	0.54	0.54	0.54	0.54	0.54	214,500

Cherish Sunshine International Limited (1094.HK) HKSE