Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	1.880	1.940	1.880	1.900	1.507	172,000
2023-02-08	1.890	1.900	1.860	1.900	1.507	304,000
2023-02-07	1.890	1.940	1.880	1.880	1.491	908,000
2023-02-06	1.900	1.920	1.880	1.920	1.523	190,000
2023-02-03	1.970	1.970	1.920	1.930	1.531	358,000
2023-02-02	1.980	1.990	1.960	1.980	1.570	110,000
2023-02-01	1.900	1.970	1.880	1.960	1.555	392,000
2023-01-31	1.940	1.940	1.920	1.920	1.523	316,000
2023-01-30	1.990	2.000	1.950	1.970	1.562	300,000
2023-01-27	1.920	2.000	1.920	1.970	1.562	486,000
2023-01-26	1.910	1.950	1.880	1.940	1.539	458,000
2023-01-20	1.890	1.910	1.880	1.900	1.507	208,000
2023-01-19	1.880	1.910	1.880	1.910	1.515	46,000
2023-01-18	1.880	1.910	1.870	1.910	1.515	236,000
2023-01-17	1.890	1.890	1.860	1.890	1.499	124,000
2023-01-16	1.920	1.920	1.900	1.910	1.515	240,000
2023-01-13	1.910	1.940	1.900	1.940	1.539	158,000
2023-01-12	1.940	1.940	1.890	1.920	1.523	176,000
2023-01-11	1.920	1.980	1.920	1.950	1.547	240,000
2023-01-10	1.900	1.950	1.900	1.930	1.531	136,000
2023-01-09	1.900	1.940	1.900	1.940	1.539	224,000
2023-01-06	1.900	1.940	1.900	1.940	1.539	108,000
2023-01-05	1.880	1.920	1.840	1.920	1.523	294,000
2023-01-04	1.850	1.880	1.840	1.880	1.491	210,000
2023-01-03	1.770	1.850	1.770	1.840	1.459	150,000
2022-12-30	1.790	1.800	1.770	1.800	1.428	10,000
2022-12-29	1.790	1.800	1.750	1.800	1.428	78,000
2022-12-28	1.750	1.810	1.750	1.800	1.428	70,000
2022-12-23	1.770	1.770	1.750	1.770	1.404	30,000
2022-12-22	1.750	1.770	1.750	1.760	1.396	86,000
2022-12-21	1.720	1.770	1.720	1.770	1.404	58,000
2022-12-20	1.760	1.790	1.740	1.770	1.404	364,000
2022-12-19	1.780	1.810	1.780	1.800	1.428	156,000
2022-12-16	1.780	1.830	1.780	1.820	1.444	134,000
2022-12-15	1.760	1.840	1.760	1.840	1.459	390,000
2022-12-14	1.750	1.790	1.750	1.770	1.404	146,000
2022-12-13	1.750	1.750	1.700	1.730	1.372	362,000
2022-12-12	1.800	1.800	1.760	1.800	1.392	68,000
2022-12-09	1.790	1.800	1.650	1.800	1.392	548,193
2022-12-08	1.770	1.800	1.750	1.800	1.392	110,000
2022-12-07	1.750	1.790	1.750	1.780	1.376	206,000
2022-12-06	1.760	1.770	1.750	1.770	1.369	74,000
2022-12-05	1.740	1.790	1.740	1.780	1.376	194,000
2022-12-02	1.730	1.740	1.710	1.740	1.346	188,000
2022-12-01	1.720	1.750	1.700	1.740	1.346	236,000
2022-11-30	1.700	1.720	1.690	1.710	1.322	326,000
2022-11-29	1.700	1.720	1.660	1.720	1.330	236,000
2022-11-28	1.730	1.730	1.600	1.690	1.307	638,000
2022-11-25	1.780	1.790	1.760	1.780	1.376	54,000
2022-11-24	1.720	1.770	1.720	1.770	1.369	140,000
2022-11-23	1.760	1.770	1.740	1.770	1.369	258,000
2022-11-22	1.790	1.810	1.730	1.770	1.369	226,000
2022-11-21	1.650	1.760	1.650	1.760	1.361	494,000
2022-11-18	1.640	1.690	1.640	1.660	1.284	252,000
2022-11-17	1.620	1.650	1.620	1.650	1.276	610,000
2022-11-16	1.620	1.650	1.600	1.650	1.276	758,000
2022-11-15	1.600	1.630	1.600	1.630	1.260	1,094,000
2022-11-14	1.580	1.650	1.580	1.630	1.260	772,000
2022-11-11	1.570	1.590	1.550	1.590	1.230	1,760,000
2022-11-10	1.580	1.580	1.550	1.560	1.206	170,000

← NewerPage 15 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.