Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.760	1.760	1.720	1.760	1.396	166,000
2023-05-15	1.750	1.760	1.730	1.760	1.396	312,000
2023-05-12	1.780	1.780	1.750	1.760	1.396	304,000
2023-05-11	1.760	1.780	1.760	1.780	1.412	254,000
2023-05-10	1.760	1.770	1.720	1.760	1.396	222,000
2023-05-09	1.700	1.780	1.700	1.740	1.380	342,000
2023-05-08	1.700	1.720	1.660	1.720	1.364	446,000
2023-05-05	1.730	1.730	1.680	1.690	1.340	1,482,000
2023-05-04	1.720	1.740	1.720	1.740	1.380	58,000
2023-05-03	1.740	1.740	1.710	1.740	1.380	254,000
2023-05-02	1.750	1.750	1.730	1.750	1.388	56,000
2023-04-28	1.750	1.760	1.740	1.740	1.380	320,000
2023-04-27	1.750	1.760	1.750	1.760	1.396	22,000
2023-04-26	1.740	1.740	1.730	1.730	1.372	72,000
2023-04-25	1.760	1.770	1.730	1.750	1.388	236,000
2023-04-21	1.770	1.780	1.760	1.780	1.412	46,000
2023-04-20	1.780	1.800	1.770	1.790	1.420	116,000
2023-04-19	1.800	1.800	1.770	1.780	1.412	104,000
2023-04-18	1.800	1.800	1.770	1.800	1.428	196,000
2023-04-17	1.790	1.800	1.760	1.800	1.428	318,000
2023-04-14	1.830	1.830	1.790	1.800	1.428	66,000
2023-04-13	1.790	1.810	1.790	1.810	1.436	8,000
2023-04-11	1.830	1.830	1.790	1.830	1.451	228,000
2023-04-06	1.800	1.880	1.790	1.830	1.451	134,000
2023-04-04	1.770	1.820	1.770	1.820	1.444	30,000
2023-04-03	1.830	1.850	1.810	1.840	1.459	364,000
2023-03-30	1.850	1.860	1.810	1.860	1.475	52,000
2023-03-29	1.810	1.880	1.800	1.860	1.475	308,000
2023-03-28	1.800	1.830	1.800	1.820	1.444	32,000
2023-03-27	1.790	1.820	1.780	1.800	1.428	56,000
2023-03-24	1.790	1.840	1.760	1.830	1.451	100,000
2023-03-23	1.790	1.790	1.790	1.790	1.420	10,000
2023-03-22	1.780	1.800	1.750	1.790	1.420	120,000
2023-03-21	1.770	1.780	1.750	1.780	1.412	94,000
2023-03-20	1.790	1.790	1.720	1.770	1.404	304,000
2023-03-17	1.810	1.840	1.810	1.840	1.459	78,000
2023-03-16	1.850	1.850	1.810	1.840	1.459	42,000
2023-03-15	1.840	1.860	1.840	1.850	1.467	32,000
2023-03-14	1.840	1.850	1.790	1.830	1.451	414,000
2023-03-13	1.800	1.850	1.770	1.840	1.459	514,000
2023-03-10	1.840	1.840	1.790	1.820	1.444	104,000
2023-03-09	1.860	1.870	1.850	1.850	1.467	36,000
2023-03-08	1.840	1.870	1.840	1.860	1.475	78,000
2023-03-07	1.850	1.880	1.850	1.870	1.483	66,000
2023-03-06	1.870	1.880	1.820	1.880	1.491	110,000
2023-03-03	1.870	1.910	1.860	1.910	1.515	118,000
2023-03-01	1.860	1.880	1.850	1.880	1.491	200,000
2023-02-28	1.860	1.870	1.850	1.860	1.475	140,000
2023-02-27	1.870	1.880	1.860	1.880	1.491	98,000
2023-02-24	1.880	1.890	1.870	1.880	1.491	138,000
2023-02-23	1.870	1.900	1.870	1.900	1.507	218,000
2023-02-22	1.910	1.910	1.880	1.910	1.515	74,000
2023-02-21	1.900	1.920	1.890	1.920	1.523	108,000
2023-02-20	1.880	1.900	1.860	1.900	1.507	150,000
2023-02-17	1.880	1.890	1.860	1.890	1.499	86,000
2023-02-16	1.870	1.890	1.860	1.890	1.499	132,000
2023-02-15	1.870	1.890	1.860	1.890	1.499	124,000
2023-02-14	1.880	1.890	1.870	1.890	1.499	686,000
2023-02-13	1.880	1.900	1.870	1.900	1.507	416,000
2023-02-10	1.900	1.920	1.890	1.890	1.499	66,000

← NewerPage 14 of 20 · 1,159 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.