Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.460	1.500	1.460	1.500	1.247	40,000
2023-11-15	1.460	1.500	1.460	1.480	1.230	50,000
2023-11-13	1.480	1.500	1.460	1.490	1.239	244,000
2023-11-10	1.450	1.490	1.450	1.480	1.230	76,000
2023-11-09	1.460	1.460	1.420	1.460	1.214	524,000
2023-11-08	1.460	1.480	1.460	1.480	1.230	66,000
2023-11-07	1.500	1.500	1.460	1.490	1.239	258,000
2023-11-06	1.500	1.540	1.490	1.540	1.280	44,000
2023-11-03	1.490	1.540	1.490	1.540	1.280	42,000
2023-11-01	1.510	1.550	1.470	1.510	1.255	146,000
2023-10-30	1.500	1.520	1.500	1.520	1.264	10,000
2023-10-27	1.500	1.520	1.500	1.520	1.264	86,000
2023-10-26	1.510	1.510	1.470	1.500	1.247	98,000
2023-10-24	1.470	1.530	1.450	1.520	1.264	46,000
2023-10-20	1.470	1.500	1.470	1.500	1.247	16,000
2023-10-19	1.480	1.480	1.470	1.480	1.230	134,000
2023-10-18	1.520	1.540	1.480	1.520	1.264	130,000
2023-10-17	1.510	1.510	1.480	1.510	1.255	22,000
2023-10-16	1.490	1.520	1.480	1.510	1.255	16,000
2023-10-13	1.540	1.540	1.490	1.500	1.247	46,000
2023-10-12	1.510	1.520	1.510	1.510	1.255	158,000
2023-10-11	1.530	1.530	1.510	1.530	1.272	40,000
2023-10-10	1.520	1.530	1.510	1.530	1.272	92,000
2023-10-09	1.510	1.530	1.500	1.530	1.272	102,000
2023-10-06	1.500	1.510	1.460	1.510	1.255	266,000
2023-10-05	1.490	1.490	1.460	1.480	1.230	122,000
2023-10-04	1.480	1.490	1.460	1.490	1.239	88,000
2023-10-03	1.510	1.510	1.480	1.490	1.239	722,000
2023-09-29	1.510	1.540	1.510	1.530	1.272	232,000
2023-09-28	1.520	1.560	1.500	1.550	1.289	122,000
2023-09-27	1.500	1.500	1.470	1.500	1.247	116,000
2023-09-26	1.510	1.530	1.500	1.530	1.272	16,000
2023-09-25	1.540	1.540	1.520	1.520	1.264	26,000
2023-09-22	1.520	1.560	1.500	1.560	1.297	18,000
2023-09-21	1.500	1.540	1.500	1.540	1.280	26,000
2023-09-20	1.510	1.540	1.500	1.540	1.280	70,000
2023-09-19	1.530	1.560	1.510	1.520	1.264	58,000
2023-09-18	1.540	1.550	1.500	1.500	1.247	86,000
2023-09-15	1.530	1.540	1.530	1.540	1.280	48,000
2023-09-14	1.520	1.560	1.520	1.560	1.297	60,000
2023-09-13	1.550	1.550	1.500	1.530	1.272	272,000
2023-09-12	1.550	1.550	1.540	1.550	1.289	50,000
2023-09-11	1.550	1.560	1.540	1.560	1.297	46,000
2023-09-07	1.580	1.580	1.580	1.580	1.313	8,000
2023-09-06	1.540	1.590	1.530	1.570	1.305	92,000
2023-09-05	1.560	1.590	1.540	1.580	1.313	72,000
2023-09-04	1.580	1.590	1.550	1.590	1.322	36,000
2023-08-31	1.650	1.660	1.640	1.650	1.309	66,000
2023-08-30	1.640	1.650	1.620	1.650	1.309	58,000
2023-08-29	1.620	1.640	1.620	1.640	1.301	166,000
2023-08-28	1.610	1.620	1.610	1.620	1.285	192,000
2023-08-25	1.600	1.600	1.590	1.600	1.269	126,000
2023-08-24	1.600	1.640	1.600	1.620	1.285	182,000
2023-08-23	1.600	1.600	1.600	1.600	1.269	22,000
2023-08-22	1.600	1.600	1.580	1.600	1.269	170,000
2023-08-21	1.600	1.600	1.580	1.600	1.269	132,000
2023-08-18	1.600	1.610	1.600	1.610	1.277	122,000
2023-08-17	1.610	1.620	1.600	1.620	1.285	48,000
2023-08-16	1.630	1.630	1.630	1.630	1.293	30,000
2023-08-15	1.660	1.660	1.630	1.650	1.309	148,000

← NewerPage 12 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.