Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	1.500	1.500	1.500	1.500	1.274	19,000
2024-06-04	1.470	1.500	1.470	1.500	1.274	20,000
2024-06-03	1.460	1.500	1.460	1.500	1.274	196,000
2024-05-30	1.450	1.530	1.430	1.500	1.274	624,000
2024-05-29	1.490	1.490	1.430	1.490	1.265	226,000
2024-05-28	1.490	1.490	1.490	1.490	1.265	16,000
2024-05-27	1.500	1.500	1.460	1.490	1.265	110,000
2024-05-24	1.470	1.500	1.460	1.500	1.274	42,000
2024-05-23	1.500	1.500	1.470	1.490	1.265	44,000
2024-05-22	1.480	1.500	1.470	1.500	1.274	74,000
2024-05-21	1.490	1.500	1.470	1.500	1.274	54,000
2024-05-20	1.510	1.520	1.480	1.520	1.291	132,000
2024-05-17	1.520	1.530	1.490	1.510	1.282	34,000
2024-05-16	1.500	1.530	1.480	1.530	1.299	284,000
2024-05-14	1.540	1.540	1.490	1.530	1.299	126,000
2024-05-13	1.530	1.540	1.510	1.540	1.308	116,000
2024-05-10	1.510	1.540	1.510	1.530	1.299	46,000
2024-05-09	1.540	1.550	1.510	1.540	1.308	358,000
2024-05-08	1.430	1.540	1.430	1.540	1.308	1,756,000
2024-05-06	1.400	1.430	1.400	1.430	1.214	126,000
2024-05-03	1.350	1.450	1.330	1.430	1.214	880,000
2024-05-02	1.350	1.350	1.350	1.350	1.146	34,000
2024-04-30	1.320	1.350	1.320	1.350	1.146	30,000
2024-04-29	1.350	1.350	1.350	1.350	1.146	26,000
2024-04-26	1.340	1.350	1.320	1.350	1.146	120,000
2024-04-25	1.330	1.340	1.330	1.340	1.138	168,000
2024-04-24	1.350	1.350	1.330	1.330	1.130	418,000
2024-04-22	1.350	1.350	1.320	1.350	1.146	130,000
2024-04-19	1.340	1.340	1.310	1.340	1.138	170,000
2024-04-18	1.350	1.370	1.340	1.350	1.146	232,000
2024-04-17	1.310	1.340	1.310	1.330	1.130	92,000
2024-04-16	1.310	1.340	1.310	1.330	1.130	82,000
2024-04-15	1.340	1.340	1.310	1.340	1.138	82,000
2024-04-12	1.350	1.350	1.320	1.340	1.138	16,000
2024-04-11	1.320	1.350	1.310	1.340	1.138	64,000
2024-04-10	1.310	1.360	1.310	1.350	1.146	154,000
2024-04-09	1.310	1.320	1.290	1.310	1.113	76,600
2024-04-08	1.300	1.310	1.280	1.310	1.113	56,000
2024-04-05	1.320	1.350	1.320	1.320	1.121	44,000
2024-04-03	1.310	1.320	1.300	1.320	1.121	34,000
2024-04-02	1.310	1.330	1.310	1.330	1.130	8,000
2024-03-28	1.330	1.350	1.300	1.350	1.146	62,000
2024-03-27	1.320	1.320	1.320	1.320	1.121	18,000
2024-03-26	1.310	1.340	1.310	1.340	1.138	12,000
2024-03-25	1.310	1.350	1.310	1.340	1.138	28,000
2024-03-22	1.300	1.330	1.290	1.310	1.113	48,000
2024-03-21	1.280	1.310	1.270	1.310	1.113	70,000
2024-03-20	1.290	1.290	1.290	1.290	1.096	74,000
2024-03-19	1.280	1.290	1.280	1.290	1.096	14,000
2024-03-18	1.280	1.300	1.280	1.280	1.087	162,000
2024-03-15	1.290	1.300	1.280	1.300	1.104	70,000
2024-03-14	1.310	1.310	1.300	1.300	1.104	32,000
2024-03-13	1.300	1.320	1.300	1.320	1.121	10,000
2024-03-12	1.330	1.330	1.290	1.310	1.113	696,000
2024-03-11	1.340	1.340	1.330	1.330	1.130	46,000
2024-03-08	1.330	1.330	1.320	1.330	1.130	24,000
2024-03-07	1.300	1.330	1.300	1.330	1.130	58,000
2024-03-06	1.340	1.340	1.300	1.310	1.113	66,000
2024-03-05	1.320	1.330	1.300	1.320	1.121	184,000
2024-03-04	1.350	1.350	1.350	1.350	1.146	2,000

← NewerPage 10 of 20 · 1,156 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.