Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.330	1.340	1.310	1.340	1.138	52,000
2024-02-29	1.310	1.340	1.300	1.340	1.138	40,000
2024-02-28	1.330	1.330	1.310	1.320	1.121	184,000
2024-02-27	1.330	1.340	1.330	1.330	1.130	48,000
2024-02-26	1.310	1.330	1.310	1.330	1.130	100,000
2024-02-23	1.330	1.340	1.330	1.340	1.138	66,000
2024-02-22	1.340	1.350	1.320	1.350	1.146	178,000
2024-02-21	1.350	1.360	1.340	1.360	1.155	70,000
2024-02-20	1.350	1.350	1.350	1.350	1.146	42,000
2024-02-16	1.330	1.350	1.310	1.340	1.138	84,000
2024-02-15	1.310	1.350	1.310	1.330	1.130	12,000
2024-02-14	1.310	1.350	1.300	1.330	1.130	104,000
2024-02-09	1.350	1.350	1.340	1.340	1.138	2,000
2024-02-08	1.350	1.350	1.330	1.340	1.138	60,000
2024-02-06	1.290	1.350	1.280	1.350	1.146	32,000
2024-02-05	1.310	1.340	1.310	1.340	1.138	106,000
2024-02-02	1.330	1.330	1.330	1.330	1.130	10,000
2024-02-01	1.330	1.330	1.330	1.330	1.130	4,000
2024-01-31	1.330	1.350	1.320	1.320	1.121	146,000
2024-01-30	1.350	1.350	1.320	1.350	1.146	90,000
2024-01-29	1.340	1.350	1.340	1.350	1.146	6,000
2024-01-26	1.330	1.360	1.320	1.340	1.138	48,000
2024-01-25	1.320	1.330	1.320	1.330	1.130	170,000
2024-01-24	1.300	1.310	1.300	1.310	1.113	110,000
2024-01-23	1.300	1.300	1.280	1.300	1.104	48,000
2024-01-22	1.310	1.310	1.300	1.310	1.113	108,000
2024-01-19	1.340	1.350	1.320	1.350	1.146	84,000
2024-01-18	1.330	1.330	1.320	1.330	1.130	52,000
2024-01-17	1.350	1.350	1.310	1.330	1.130	136,000
2024-01-15	1.380	1.380	1.380	1.380	1.172	144,000
2024-01-12	1.380	1.380	1.360	1.380	1.172	40,000
2024-01-11	1.350	1.380	1.350	1.380	1.172	10,000
2024-01-09	1.370	1.370	1.360	1.370	1.163	48,000
2024-01-08	1.390	1.390	1.370	1.380	1.172	212,000
2024-01-05	1.420	1.420	1.400	1.400	1.189	44,000
2024-01-03	1.430	1.430	1.400	1.430	1.214	40,000
2024-01-02	1.420	1.420	1.420	1.420	1.206	4,000
2023-12-29	1.420	1.420	1.410	1.420	1.206	72,000
2023-12-28	1.410	1.420	1.410	1.420	1.206	14,000
2023-12-27	1.390	1.410	1.390	1.410	1.197	22,000
2023-12-21	1.420	1.420	1.400	1.420	1.206	176,000
2023-12-20	1.430	1.430	1.430	1.430	1.214	20,000
2023-12-18	1.440	1.440	1.420	1.420	1.206	54,000
2023-12-15	1.410	1.450	1.410	1.440	1.223	156,000
2023-12-14	1.390	1.410	1.390	1.410	1.197	26,000
2023-12-13	1.390	1.410	1.380	1.390	1.180	2,000
2023-12-12	1.400	1.440	1.400	1.420	1.180	302,000
2023-12-11	1.380	1.400	1.380	1.400	1.164	26,000
2023-12-08	1.400	1.400	1.380	1.400	1.164	30,000
2023-12-07	1.420	1.420	1.390	1.410	1.172	72,000
2023-12-06	1.460	1.460	1.400	1.410	1.172	208,000
2023-12-05	1.410	1.430	1.390	1.410	1.172	142,000
2023-12-01	1.450	1.450	1.430	1.440	1.197	44,000
2023-11-30	1.450	1.460	1.440	1.450	1.205	40,000
2023-11-29	1.460	1.460	1.420	1.440	1.197	66,000
2023-11-28	1.450	1.460	1.450	1.460	1.214	18,000
2023-11-24	1.460	1.470	1.460	1.470	1.222	130,000
2023-11-23	1.470	1.510	1.470	1.500	1.247	160,000
2023-11-22	1.460	1.470	1.460	1.470	1.222	38,000
2023-11-21	1.490	1.490	1.470	1.470	1.222	112,000

← NewerPage 11 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.