Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.660	1.660	1.600	1.660	1.317	252,000
2023-08-11	1.660	1.690	1.660	1.690	1.340	46,000
2023-08-10	1.680	1.700	1.670	1.700	1.348	58,000
2023-08-09	1.710	1.710	1.680	1.710	1.356	18,000
2023-08-08	1.700	1.710	1.700	1.710	1.356	26,000
2023-08-07	1.690	1.730	1.670	1.730	1.372	94,000
2023-08-04	1.680	1.700	1.680	1.700	1.348	22,000
2023-08-03	1.680	1.710	1.670	1.700	1.348	58,000
2023-08-02	1.710	1.710	1.670	1.690	1.340	156,000
2023-08-01	1.700	1.710	1.680	1.710	1.356	372,000
2023-07-31	1.670	1.700	1.660	1.690	1.340	294,000
2023-07-28	1.650	1.660	1.620	1.650	1.309	396,000
2023-07-27	1.620	1.660	1.620	1.650	1.309	376,000
2023-07-26	1.610	1.630	1.590	1.620	1.285	470,000
2023-07-25	1.600	1.630	1.600	1.630	1.293	274,000
2023-07-24	1.610	1.610	1.600	1.600	1.269	184,000
2023-07-21	1.610	1.620	1.590	1.610	1.277	128,000
2023-07-20	1.610	1.620	1.590	1.600	1.269	52,000
2023-07-19	1.600	1.610	1.580	1.610	1.277	76,000
2023-07-18	1.620	1.630	1.610	1.630	1.293	88,454
2023-07-14	1.600	1.640	1.600	1.640	1.301	72,000
2023-07-13	1.630	1.630	1.590	1.610	1.277	528,000
2023-07-12	1.620	1.620	1.590	1.610	1.277	340,000
2023-07-11	1.590	1.630	1.590	1.630	1.293	72,000
2023-07-10	1.620	1.620	1.580	1.610	1.277	512,000
2023-07-07	1.630	1.640	1.580	1.620	1.285	136,000
2023-07-06	1.630	1.630	1.590	1.630	1.293	114,000
2023-07-05	1.620	1.640	1.620	1.630	1.293	80,000
2023-07-04	1.650	1.650	1.630	1.640	1.301	18,000
2023-07-03	1.630	1.660	1.630	1.650	1.309	130,000
2023-06-30	1.610	1.620	1.610	1.620	1.285	106,000
2023-06-29	1.620	1.640	1.600	1.640	1.301	194,000
2023-06-28	1.610	1.660	1.610	1.660	1.317	72,000
2023-06-27	1.670	1.670	1.590	1.640	1.301	1,410,000
2023-06-26	1.740	1.750	1.740	1.740	1.380	72,000
2023-06-23	1.730	1.740	1.700	1.730	1.372	182,000
2023-06-20	1.720	1.760	1.710	1.760	1.396	378,000
2023-06-19	1.740	1.740	1.740	1.740	1.380	514,000
2023-06-16	1.750	1.750	1.720	1.750	1.388	80,000
2023-06-15	1.760	1.760	1.740	1.750	1.388	128,000
2023-06-14	1.780	1.780	1.730	1.740	1.380	14,000
2023-06-13	1.750	1.750	1.730	1.750	1.388	134,000
2023-06-12	1.740	1.750	1.700	1.750	1.388	62,000
2023-06-09	1.720	1.740	1.720	1.740	1.380	40,000
2023-06-08	1.680	1.720	1.680	1.720	1.364	10,000
2023-06-07	1.710	1.730	1.710	1.730	1.372	72,000
2023-06-06	1.710	1.720	1.710	1.720	1.364	114,000
2023-06-05	1.690	1.710	1.680	1.710	1.356	352,000
2023-06-02	1.670	1.700	1.670	1.700	1.348	280,000
2023-06-01	1.650	1.660	1.630	1.660	1.317	48,000
2023-05-31	1.640	1.660	1.620	1.660	1.317	202,000
2023-05-30	1.670	1.730	1.660	1.710	1.356	112,000
2023-05-29	1.660	1.680	1.660	1.680	1.332	10,000
2023-05-25	1.680	1.690	1.650	1.690	1.340	124,000
2023-05-24	1.720	1.730	1.680	1.700	1.348	118,000
2023-05-23	1.720	1.720	1.700	1.700	1.348	86,000
2023-05-22	1.740	1.740	1.710	1.720	1.364	302,000
2023-05-19	1.700	1.750	1.700	1.720	1.364	64,000
2023-05-18	1.730	1.750	1.720	1.720	1.364	24,000
2023-05-17	1.730	1.750	1.710	1.750	1.388	152,000

← NewerPage 13 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.