Chen Hsong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.500	1.500	1.500	1.500	1.500	34,000
2026-10-16	1.515	1.515	1.515	1.515	1.515	40,000
2026-10-15	1.515	1.515	1.495	1.515	1.515	82,000
2026-10-14	1.520	1.520	1.515	1.515	1.515	14,000
2026-10-13	1.510	1.510	1.495	1.495	1.495	8,000
2026-10-12	1.495	1.495	1.495	1.495	1.495	0
2026-10-09	1.495	1.495	1.495	1.495	1.495	36,000
2026-10-08	1.495	1.495	1.495	1.495	1.495	26,000
2026-10-07	1.520	1.520	1.495	1.500	1.500	30,000
2026-10-06	1.500	1.540	1.495	1.530	1.530	154,000
2026-10-05	1.540	1.540	1.490	1.495	1.495	20,000
2026-10-02	1.555	1.555	1.490	1.490	1.490	64,000
2026-09-30	1.470	1.500	1.470	1.490	1.490	30,000
2026-09-29	1.525	1.525	1.460	1.470	1.470	82,000
2026-09-28	1.540	1.540	1.540	1.540	1.540	88,000
2026-09-25	1.520	1.520	1.520	1.520	1.520	50,000
2026-09-24	1.520	1.530	1.520	1.520	1.520	266,000
2026-09-23	1.530	1.530	1.460	1.520	1.520	66,000
2026-09-22	1.490	1.520	1.490	1.520	1.520	26,000
2026-09-21	1.480	1.480	1.480	1.480	1.480	30,000
2026-09-18	1.510	1.510	1.500	1.500	1.500	4,000
2026-09-17	1.460	1.480	1.460	1.480	1.480	216,000
2026-09-16	1.460	1.460	1.425	1.450	1.450	236,000
2026-09-15	1.500	1.500	1.460	1.460	1.460	338,000
2026-09-14	1.500	1.500	1.500	1.500	1.500	114,000
2026-09-11	1.500	1.500	1.500	1.500	1.500	0
2026-09-10	1.500	1.500	1.500	1.500	1.500	0
2026-09-09	1.500	1.500	1.500	1.500	1.500	18,000
2026-09-08	1.500	1.500	1.500	1.500	1.500	0
2026-09-07	1.500	1.500	1.500	1.500	1.500	24,000
2026-09-04	1.500	1.500	1.500	1.500	1.500	52,000
2026-09-03	1.515	1.520	1.510	1.510	1.510	36,000
2026-09-02	1.515	1.515	1.505	1.505	1.505	44,000
2026-09-01	1.555	1.560	1.555	1.555	1.502	136,000
2026-08-31	1.555	1.555	1.550	1.555	1.502	88,000
2026-08-27	1.590	1.590	1.555	1.555	1.502	18,000
2026-08-25	1.570	1.570	1.555	1.570	1.517	50,000
2026-08-24	1.600	1.600	1.555	1.555	1.502	28,000
2026-08-21	1.590	1.590	1.575	1.575	1.521	26,000
2026-08-20	1.600	1.600	1.600	1.600	1.546	10,000
2026-08-19	1.550	1.600	1.550	1.570	1.517	98,000
2026-08-18	1.550	1.580	1.550	1.580	1.526	34,000
2026-08-17	1.560	1.560	1.525	1.550	1.497	46,000
2026-08-14	1.570	1.570	1.530	1.530	1.478	206,000
2026-08-13	1.570	1.580	1.550	1.580	1.526	96,000
2026-08-11	1.580	1.580	1.580	1.580	1.526	22,000
2026-08-06	1.580	1.600	1.580	1.590	1.536	86,000
2026-08-05	1.580	1.590	1.570	1.570	1.517	210,000
2026-08-03	1.590	1.590	1.570	1.580	1.526	24,000
2026-07-31	1.570	1.580	1.570	1.570	1.517	36,000
2026-07-30	1.590	1.590	1.570	1.570	1.517	76,000
2026-07-29	1.570	1.590	1.570	1.590	1.536	88,000
2026-07-28	1.570	1.570	1.570	1.570	1.517	54,000
2026-07-27	1.600	1.600	1.560	1.590	1.536	282,000
2026-07-24	1.590	1.600	1.560	1.560	1.507	112,000
2026-07-23	1.550	1.570	1.550	1.570	1.517	16,000
2026-07-22	1.550	1.550	1.530	1.530	1.478	38,000
2026-07-21	1.520	1.530	1.520	1.530	1.478	6,000
2026-07-20	1.530	1.530	1.520	1.520	1.468	54,000
2026-07-17	1.530	1.530	1.530	1.530	1.478	2,000

Page 1 of 2 · 114 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0530 HKD
2025-12-12	0.0360 HKD
2025-09-02	0.0800 HKD
2024-12-13	0.0380 HKD
2024-09-03	0.0500 HKD
2023-12-13	0.0300 HKD
2023-09-04	0.0730 HKD
2022-12-13	0.0450 HKD
2022-08-30	0.1160 HKD
2021-12-13	0.0520 HKD
2021-08-30	0.1150 HKD
2020-12-11	0.0450 HKD
2020-08-28	0.0170 HKD
2019-12-12	0.0350 HKD
2019-08-26	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.