Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Chow Sang Sang Holdings International Limited (CJW1.F)

Compare
0.7900
-0.0050
(-0.63%)
As of 8:02:57 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.79000.79000.79000.79000.7900126
Feb 19, 20250.81000.81000.81000.81000.8100-
Feb 18, 20250.79500.80000.79500.80000.8000-
Feb 17, 20250.78500.78500.78500.78500.7850-
Feb 14, 20250.77500.77500.77500.77500.7750-
Feb 13, 20250.76500.76500.76500.76500.7650-
Feb 12, 20250.78000.78000.78000.78000.7800-
Feb 11, 20250.79000.79000.78500.78500.7850-
Feb 10, 20250.80500.80500.80500.80500.8050-
Feb 7, 20250.80000.80500.80000.80500.8050-
Feb 6, 20250.80000.80000.80000.80000.8000-
Feb 5, 20250.79000.79000.79000.79000.7900-
Feb 4, 20250.80000.80000.80000.80000.8000-
Feb 3, 20250.79500.79500.79000.79000.7900-
Jan 31, 20250.78000.78500.78000.78500.7850-
Jan 30, 20250.78000.78000.78000.78000.7800-
Jan 29, 20250.78000.78500.78000.78500.7850-
Jan 28, 20250.78000.78000.78000.78000.7800-
Jan 27, 20250.77000.78000.77000.78000.7800126
Jan 24, 20250.77500.77500.77000.77000.7700-
Jan 23, 20250.78000.78000.78000.78000.7800-
Jan 22, 20250.79000.79000.78500.78500.7850-
Jan 21, 20250.79500.80000.79500.79500.795078
Jan 20, 20250.80000.80000.80000.80000.8000-
Jan 17, 20250.79000.79000.79000.79000.7900-
Jan 16, 20250.79000.79000.79000.79000.7900-
Jan 15, 20250.78000.79000.78000.79000.79002,941
Jan 14, 20250.79500.79500.79500.79500.7950-
Jan 13, 20250.78000.78000.78000.78000.7800-
Jan 10, 20250.77500.78000.77500.78000.7800-
Jan 9, 20250.77500.77500.77500.77500.7750-
Jan 8, 20250.77500.77500.77500.77500.7750-
Jan 7, 20250.76500.77000.76500.77000.7700-
Jan 6, 20250.82500.82500.82500.82500.8250204
Jan 3, 20250.77000.77000.77000.77000.7700-
Jan 2, 20250.76500.77000.76500.77000.7700-
Dec 30, 20240.76000.76000.76000.76000.7600-
Dec 27, 20240.76000.76000.75500.75500.7550-
Dec 23, 20240.75500.75500.75500.75500.7550-
Dec 20, 20240.75500.75500.75500.75500.7550-
Dec 19, 20240.76000.76000.75500.75500.7550-
Dec 18, 20240.75500.76500.75500.76500.7650-
Dec 17, 20240.76500.76500.76500.76500.7650-
Dec 16, 20240.78000.78000.78000.78000.7800-
Dec 13, 20240.79000.79000.78500.78500.7850-
Dec 12, 20240.80000.80000.79500.79500.7950-
Dec 11, 20240.80000.80000.80000.80000.8000-
Dec 10, 20240.79500.79500.79000.79000.79003,000
Dec 9, 20240.78000.78000.78000.78000.7800-
Dec 6, 20240.77000.78500.77000.78500.7850480
Dec 5, 20240.77000.77000.76500.76500.7650-
Dec 4, 20240.77500.77500.77500.77500.7750-
Dec 3, 20240.78000.78000.78000.78000.7800-
Dec 2, 20240.76500.76500.76000.76000.7600-
Nov 29, 20240.76000.76000.76000.76000.7600-
Nov 28, 20240.75500.75500.75000.75000.7500-
Nov 27, 20240.76000.76000.75500.75500.7550-
Nov 26, 20240.75000.75000.75000.75000.7500-
Nov 25, 20240.75000.75000.75000.75000.7500-
Nov 22, 20240.74500.75000.74500.75000.7500-
Nov 21, 20240.75500.76000.75500.76000.7600-
Nov 20, 20240.76000.76500.76000.76500.7650-
Nov 19, 20240.75500.75500.75500.75500.7550-
Nov 18, 20240.75500.75500.75500.75500.7550-
Nov 15, 20240.75500.76000.75500.76000.7600-
Nov 14, 20240.75500.75500.74500.74500.7450-
Nov 13, 20240.74500.76000.74500.76000.7600-
Nov 12, 20240.77000.77000.77000.77000.7700-
Nov 11, 20240.78500.78500.78500.78500.7850-
Nov 8, 20240.78500.78500.76500.76500.7650-
Nov 7, 20240.76500.77500.76500.77500.7750-
Nov 6, 20240.77000.77000.77000.77000.7700-
Nov 5, 20240.75500.75500.75500.75500.7550-
Nov 4, 20240.74500.74500.74500.74500.7450-
Nov 1, 20240.74000.74500.74000.74500.7450-
Oct 31, 20240.73500.73500.73500.73500.7350-
Oct 30, 20240.73000.73000.73000.73000.7300-
Oct 29, 20240.74500.74500.74500.74500.7450-
Oct 28, 20240.76000.76000.76000.76000.7600-
Oct 25, 20240.76000.76000.76000.76000.7600-
Oct 24, 20240.76500.76500.76000.76000.7600-
Oct 23, 20240.78000.78500.78000.78500.7850-
Oct 22, 20240.75500.76500.75500.76500.7650-
Oct 21, 20240.75000.75500.75000.75500.7550-
Oct 18, 20240.75000.75000.75000.75000.7500-
Oct 17, 20240.73000.73000.72500.72500.7250-
Oct 16, 20240.72500.72500.72500.72500.7250-
Oct 15, 20240.71000.71500.71000.71500.7150-
Oct 14, 20240.73000.73500.73000.73500.7350-
Oct 11, 20240.74500.74500.74500.74500.7450-
Oct 10, 20240.74000.74500.74000.74500.7450-
Oct 9, 20240.72500.73000.72500.73000.7300-
Oct 8, 20240.75500.75500.74500.74500.7450-
Oct 7, 20240.84000.84500.84000.84500.8450-
Oct 4, 20240.78500.78500.78500.78500.7850-
Oct 3, 20240.78000.78000.78000.78000.7800-
Oct 2, 20240.82000.82500.82000.82500.82501,521
Oct 1, 20240.80000.80000.80000.80000.8000-
Sep 30, 20240.80000.80000.79000.79000.79001,521
Sep 27, 20240.75500.75500.75000.75000.7500-
Sep 26, 20240.72500.72500.72500.72500.7250-
Sep 25, 20240.69500.69500.69000.69000.6900-
Sep 24, 20240.69500.69500.69500.69500.6950-
Sep 23, 20240.68000.68000.68000.68000.6800-
Sep 20, 20240.66500.67000.66500.67000.6700-
Sep 19, 20240.65500.65500.65500.65500.6550-
Sep 18, 20240.63500.63500.63500.63500.6350-
Sep 17, 20240.63500.63500.63500.63500.6350-
Sep 16, 20240.62500.62500.62500.62500.6250-
Sep 13, 20240.65000.65000.65000.65000.6500-
Sep 12, 20240.65500.65500.65500.65500.6550-
Sep 11, 20240.66000.66000.66000.66000.6600-
Sep 10, 20240.69000.69000.67000.67000.6700500
Sep 9, 2024 0.0184 Dividend
Sep 9, 20240.67500.67500.67500.67500.6750-
Sep 6, 20240.70000.70500.70000.70500.5550-
Sep 5, 20240.70500.70500.70500.70500.5550-
Sep 4, 20240.71500.71500.71500.71500.5629-
Sep 3, 20240.72000.72000.72000.72000.5668-
Sep 2, 20240.73000.73000.73000.73000.5747-
Aug 30, 20240.74500.75000.74500.75000.5904-
Aug 29, 20240.74000.74000.74000.74000.5826-
Aug 28, 20240.72500.72500.72500.72500.5707-
Aug 27, 20240.75000.75000.70500.70500.5550-
Aug 26, 20240.70000.74500.70000.74500.58653,000
Aug 23, 20240.70500.70500.69500.69500.5471-
Aug 22, 20240.69500.70000.69500.70000.5511-
Aug 21, 20240.70000.70500.70000.70500.5550-
Aug 20, 20240.71000.71000.70500.70500.5550-
Aug 19, 20240.72500.76500.71500.71500.56292,614
Aug 16, 20240.73000.73000.73000.73000.5747-
Aug 15, 20240.71000.71500.71000.71500.5629630
Aug 14, 20240.72000.72000.72000.72000.5668-
Aug 13, 20240.72000.72000.72000.72000.5668-
Aug 12, 20240.72500.72500.72500.72500.5707-
Aug 9, 20240.73500.73500.73500.73500.5786-
Aug 8, 20240.74000.74000.74000.74000.5826-
Aug 7, 20240.76000.76000.75000.75000.5904-
Aug 6, 20240.75500.76000.75500.76000.5983-
Aug 5, 20240.73000.73000.73000.73000.5747-
Aug 2, 20240.73500.82000.73500.82000.64552,000
Aug 1, 20240.73500.74000.73500.74000.5826-
Jul 31, 20240.75500.76000.75500.76000.5983-
Jul 30, 20240.74500.79000.74500.74500.5865400
Jul 29, 20240.75000.75000.75000.75000.5904-
Jul 26, 20240.75500.75500.75500.75500.5944-
Jul 25, 20240.80000.80000.74500.74500.58651,220
Jul 24, 20240.77000.77000.77000.77000.6062-
Jul 23, 20240.78000.78000.78000.78000.6140-
Jul 22, 20240.78000.78000.78000.78000.6140-
Jul 19, 20240.79000.79000.79000.79000.6219-
Jul 18, 20240.79500.80000.79500.80000.6298-
Jul 17, 20240.80000.80000.80000.80000.6298-
Jul 16, 20240.79000.79000.79000.79000.6219-
Jul 15, 20240.80000.80000.80000.80000.6298-
Jul 12, 20240.82000.82000.81500.81500.6416-
Jul 11, 20240.82000.82000.81500.81500.6416-
Jul 10, 20240.81500.81500.81500.81500.6416-
Jul 9, 20240.81000.81500.81000.81500.6416-
Jul 8, 20240.81000.81000.81000.81000.6377-
Jul 5, 20240.82500.82500.82000.82000.6455-
Jul 4, 20240.82000.82000.82000.82000.6455-
Jul 3, 20240.82500.82500.82500.82500.6495-
Jul 2, 20240.84000.84000.83500.83500.6573-
Jul 1, 20240.83500.83500.83500.83500.6573-
Jun 28, 20240.84500.84500.84000.84000.6613-
Jun 27, 20240.88500.88500.84000.84000.66132,388
Jun 26, 20240.84500.84500.84500.84500.6652-
Jun 25, 20240.85000.85000.84500.84500.6652-
Jun 24, 20240.86000.86000.85500.85500.6731-
Jun 21, 20240.86000.86000.86000.86000.6770-
Jun 20, 20240.89000.89000.86000.86000.6770500
Jun 19, 20240.89000.89000.89000.89000.7006-
Jun 18, 20240.89000.89000.89000.89000.7006-
Jun 17, 20240.90000.90000.90000.90000.7085-
Jun 14, 20240.90000.90000.90000.90000.7085-
Jun 13, 20240.90000.90000.90000.90000.7085-
Jun 12, 20240.90000.90000.90000.90000.7085-
Jun 11, 20240.90000.90000.90000.90000.7085-
Jun 10, 20240.90000.90000.90000.90000.7085-
Jun 7, 20240.90000.94000.90000.94000.7400-
Jun 6, 20240.90000.90000.90000.90000.7085-
Jun 5, 20240.90000.90000.90000.90000.7085-
Jun 4, 20240.90000.90000.90000.90000.7085-
Jun 3, 2024 0.0492 Dividend
Jun 3, 20240.88000.88000.88000.88000.6928-
May 31, 20240.95000.99500.95000.99500.46841,005
May 30, 20240.97000.97000.96000.96000.4519-
May 29, 20240.96000.96500.96000.96500.4543-
May 28, 20240.96500.96500.96500.96500.4543-
May 27, 20240.96000.96000.96000.96000.4519-
May 24, 20240.96000.96000.95500.95500.4496-
May 23, 20241.02001.02000.97500.97500.4590300
May 22, 20241.00001.01001.00001.01000.4755-
May 21, 20240.99000.99000.98500.98500.4637-
May 20, 20241.02001.02001.02001.02000.4802-
May 17, 20241.02001.02001.02001.02000.4802-
May 16, 20241.01001.01001.01001.01000.4755-
May 15, 20241.03001.03001.03001.03000.4849-
May 14, 20241.04001.04001.03001.03000.4849-
May 13, 20241.05001.08001.05001.08000.5084300
May 10, 20241.03001.03001.03001.03000.4849-
May 9, 20241.02001.02001.02001.02000.4802-
May 8, 20241.00001.04001.00001.00000.4708398
May 7, 20241.02001.06001.02001.02000.48021,000
May 6, 20241.05001.05001.05001.05000.494325
May 3, 20241.02001.02001.02001.02000.4802-
May 2, 20240.99500.99500.99500.99500.4684-
Apr 30, 20241.00001.00001.00001.00000.4708-
Apr 29, 20241.00001.00001.00001.00000.4708-
Apr 26, 20241.00001.00001.00001.00000.4708-
Apr 25, 20240.96501.00000.96501.00000.4708-
Apr 24, 20240.99000.99000.98000.98000.4613-
Apr 23, 20240.97500.97500.97000.97000.4566-
Apr 22, 20240.95500.95500.95000.95000.4472-
Apr 19, 20240.95500.95500.95500.95500.4496-
Apr 18, 20240.95500.95500.95500.95500.4496-
Apr 17, 20240.96000.96000.95500.95500.4496-
Apr 16, 20240.96500.96500.96500.96500.4543-
Apr 15, 20241.00001.00001.00001.00000.4708-
Apr 12, 20241.03001.03001.03001.03000.4849-
Apr 11, 20241.01001.01001.01001.01000.4755-
Apr 10, 20240.99001.00000.99001.00000.4708-
Apr 9, 20240.96500.97000.96500.97000.4566-
Apr 8, 20240.97000.97000.97000.97000.4566-
Apr 5, 20240.98000.98000.97500.97500.4590-
Apr 4, 20240.95500.95500.95500.95500.4496-
Apr 3, 20240.96000.96000.95500.95500.4496-
Apr 2, 20240.97500.97500.97000.97000.4566-
Mar 28, 20240.96000.96000.96000.96000.4519-
Mar 27, 20240.98000.98000.97500.97500.4590-
Mar 26, 20240.99000.99000.99000.99000.4661-
Mar 25, 20241.01001.01001.01001.01000.4755-
Mar 22, 20241.06001.06001.06001.06000.4990-
Mar 21, 20241.06001.07001.06001.07000.5037-
Mar 20, 20241.07001.07001.06001.06000.4990-
Mar 19, 20241.06001.06001.06001.06000.4990-
Mar 18, 20241.08001.08001.08001.08000.5084-
Mar 15, 20241.10001.10001.10001.10000.5178-
Mar 14, 20241.11001.12001.11001.12000.5272-
Mar 13, 20241.11001.11001.11001.11000.5225-
Mar 12, 20241.12001.12001.12001.12000.5272-
Mar 11, 20241.12001.12001.12001.12000.527255
Mar 8, 20241.19001.19001.16001.18000.55556,055
Mar 7, 20241.16001.16001.15001.15000.5414-
Mar 6, 20241.14001.14001.14001.14000.5367-
Mar 5, 20241.11001.11001.11001.11000.5225-
Mar 4, 20241.14001.14001.14001.14000.5367-
Mar 1, 20241.15001.15001.14001.14000.5367-
Feb 29, 20241.12001.12001.12001.12000.5272-
Feb 28, 20241.13001.13001.12001.12000.5272-
Feb 27, 20241.13001.17001.12001.12000.52728,630
Feb 26, 20241.08001.08001.08001.08000.5084-
Feb 23, 20241.05001.05001.05001.05000.4943-
Feb 22, 20241.04001.04001.04001.04000.4896-
Feb 21, 20241.03001.03001.03001.03000.4849-