Hong Kong ChaoShang Group Limited - 2322.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.41	0.44	0.44	0.46	0.41	11.26M
August 15, 2025	0.4	0.41	0.41	0.41	0.4	512,000
August 14, 2025	0.41	0.41	0.41	0.41	0.4	216,000
August 13, 2025	0.42	0.41	0.41	0.42	0.41	984,000
August 12, 2025	0.42	0.42	0.42	0.42	0.41	5.06M
August 11, 2025	0.41	0.42	0.42	0.42	0.41	1.03M
August 08, 2025	0.42	0.42	0.42	0.42	0.42	0
August 07, 2025	0.42	0.42	0.42	0.42	0.42	816,000
August 06, 2025	0.41	0.42	0.42	0.42	0.41	5.3M
August 05, 2025	0.42	0.42	0.42	0.42	0.41	496,000
August 04, 2025	0.42	0.42	0.42	0.42	0.41	504,000
August 01, 2025	0.43	0.41	0.41	0.44	0.41	5.67M
July 31, 2025	0.41	0.43	0.43	0.43	0.41	11.94M
July 30, 2025	0.41	0.43	0.43	0.43	0.41	1.56M
July 29, 2025	0.43	0.41	0.41	0.45	0.4	6.45M
July 28, 2025	0.41	0.42	0.42	0.42	0.4	1.88M
July 25, 2025	0.41	0.41	0.41	0.41	0.4	464,500
July 24, 2025	0.4	0.42	0.42	0.42	0.4	2.91M
July 23, 2025	0.41	0.4	0.4	0.41	0.4	440,000
July 22, 2025	0.4	0.41	0.41	0.42	0.4	2.75M
July 21, 2025	0.4	0.4	0.4	0.4	0.4	528,000
July 18, 2025	0.41	0.41	0.41	0.41	0.41	0
July 17, 2025	0.41	0.41	0.41	0.42	0.41	2.64M
July 16, 2025	0.39	0.4	0.4	0.41	0.39	2.13M
July 15, 2025	0.41	0.4	0.4	0.41	0.39	248,000
July 14, 2025	0.4	0.41	0.41	0.41	0.39	5.14M
July 11, 2025	0.4	0.4	0.4	0.41	0.38	4.08M
July 10, 2025	0.41	0.4	0.4	0.41	0.4	2.37M
July 09, 2025	0.42	0.41	0.41	0.42	0.41	728,000
July 08, 2025	0.4	0.41	0.41	0.42	0.4	5.25M
July 07, 2025	0.4	0.41	0.41	0.41	0.4	744,000
July 04, 2025	0.41	0.4	0.4	0.41	0.4	1.9M
July 03, 2025	0.4	0.42	0.42	0.42	0.39	920,000
July 02, 2025	0.42	0.39	0.39	0.42	0.39	3.37M
June 30, 2025	0.41	0.41	0.41	0.42	0.41	856,000
June 27, 2025	0.41	0.42	0.42	0.42	0.4	2.36M
June 26, 2025	0.41	0.4	0.4	0.41	0.4	1.14M
June 25, 2025	0.42	0.41	0.41	0.43	0.4	12M
June 24, 2025	0.41	0.41	0.41	0.42	0.4	19.98M
June 23, 2025	0.43	0.42	0.42	0.43	0.42	10.05M
June 20, 2025	0.43	0.42	0.42	0.43	0.42	2.15M
June 19, 2025	0.43	0.42	0.42	0.45	0.42	14.34M
June 18, 2025	0.43	0.43	0.43	0.46	0.43	2.06M
June 17, 2025	0.45	0.43	0.43	0.45	0.4	5.64M
June 16, 2025	0.45	0.45	0.45	0.45	0.45	0
June 13, 2025	0.5	0.45	0.45	0.5	0.44	920,000
June 12, 2025	0.44	0.49	0.49	0.5	0.43	9.86M
June 11, 2025	0.45	0.44	0.44	0.46	0.44	9.85M
June 10, 2025	0.44	0.43	0.43	0.44	0.43	2.43M
June 09, 2025	0.44	0.44	0.44	0.45	0.44	592,000
June 06, 2025	0.45	0.45	0.45	0.45	0.43	5.15M
June 05, 2025	0.43	0.44	0.44	0.44	0.43	1.51M
June 04, 2025	0.43	0.42	0.42	0.44	0.42	2.54M
June 03, 2025	0.45	0.43	0.43	0.45	0.42	320,000
June 02, 2025	0.47	0.45	0.45	0.47	0.42	664,000
May 30, 2025	0.47	0.47	0.47	0.47	0.46	2.05M
May 29, 2025	0.47	0.45	0.45	0.47	0.45	204,000
May 28, 2025	0.48	0.47	0.47	0.48	0.45	384,000
May 27, 2025	0.49	0.49	0.49	0.49	0.49	0
May 26, 2025	0.46	0.5	0.5	0.5	0.46	2.38M

Hong Kong ChaoShang Group Limited (2322.HK) HKSE