Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.600	1.610	1.590	1.600	1.237	206,000
2022-11-08	1.630	1.680	1.620	1.630	1.260	164,000
2022-11-07	1.590	1.690	1.590	1.690	1.307	296,000
2022-11-04	1.530	1.610	1.530	1.600	1.237	630,000
2022-11-03	1.570	1.570	1.530	1.570	1.214	76,000
2022-11-02	1.580	1.590	1.560	1.590	1.230	74,000
2022-11-01	1.550	1.630	1.540	1.620	1.253	232,000
2022-10-31	1.580	1.580	1.520	1.550	1.199	124,000
2022-10-28	1.600	1.620	1.560	1.620	1.253	284,000
2022-10-27	1.590	1.610	1.590	1.600	1.237	302,000
2022-10-26	1.600	1.620	1.590	1.600	1.237	180,000
2022-10-25	1.580	1.610	1.570	1.610	1.245	152,000
2022-10-24	1.600	1.600	1.560	1.590	1.230	306,000
2022-10-21	1.630	1.640	1.630	1.640	1.268	168,000
2022-10-20	1.660	1.680	1.630	1.660	1.284	130,000
2022-10-19	1.650	1.670	1.650	1.670	1.291	44,000
2022-10-18	1.620	1.700	1.620	1.690	1.307	110,000
2022-10-17	1.610	1.660	1.610	1.660	1.284	92,000
2022-10-14	1.650	1.710	1.610	1.670	1.291	62,000
2022-10-13	1.640	1.640	1.590	1.630	1.260	42,000
2022-10-12	1.640	1.640	1.570	1.640	1.268	320,000
2022-10-11	1.620	1.640	1.610	1.640	1.268	146,000
2022-10-10	1.650	1.680	1.620	1.670	1.291	72,000
2022-10-07	1.680	1.690	1.670	1.690	1.307	18,000
2022-10-06	1.710	1.710	1.670	1.700	1.315	42,000
2022-10-05	1.670	1.720	1.670	1.710	1.322	140,000
2022-10-03	1.650	1.660	1.640	1.660	1.284	29,000
2022-09-30	1.670	1.670	1.610	1.670	1.291	84,000
2022-09-29	1.700	1.730	1.600	1.670	1.291	238,000
2022-09-28	1.700	1.720	1.650	1.690	1.307	220,000
2022-09-27	1.720	1.760	1.720	1.760	1.361	118,000
2022-09-26	1.800	1.820	1.730	1.800	1.392	258,000
2022-09-23	1.800	1.830	1.800	1.830	1.415	134,000
2022-09-22	1.830	1.860	1.820	1.850	1.431	104,000
2022-09-21	1.860	1.870	1.830	1.870	1.446	16,000
2022-09-20	1.880	1.880	1.850	1.860	1.438	354,000
2022-09-19	1.850	1.850	1.830	1.840	1.423	348,000
2022-09-16	1.900	1.900	1.840	1.890	1.462	296,000
2022-09-15	1.910	1.910	1.900	1.900	1.469	12,000
2022-09-09	1.910	1.910	1.890	1.910	1.477	54,000
2022-09-08	1.910	1.910	1.870	1.900	1.469	172,000
2022-09-07	1.900	1.900	1.880	1.900	1.469	148,000
2022-09-06	1.900	1.930	1.900	1.910	1.477	48,000
2022-09-05	1.890	1.900	1.870	1.900	1.469	134,000
2022-09-01	1.930	1.950	1.910	1.950	1.508	56,000
2022-08-31	1.970	1.970	1.880	1.930	1.492	270,000
2022-08-30	2.000	2.000	1.970	1.980	1.531	166,000
2022-08-29	2.070	2.100	2.070	2.100	1.534	264,000
2022-08-26	2.100	2.100	2.060	2.070	1.512	154,000
2022-08-25	2.060	2.100	2.060	2.060	1.505	134,000
2022-08-24	2.060	2.070	2.050	2.060	1.505	296,000
2022-08-23	2.090	2.090	2.070	2.080	1.520	146,000
2022-08-22	2.100	2.100	2.080	2.080	1.520	162,000
2022-08-19	2.100	2.110	2.090	2.090	1.527	84,000
2022-08-18	2.100	2.100	2.090	2.100	1.534	72,000
2022-08-17	2.070	2.110	2.070	2.110	1.542	64,000
2022-08-16	2.050	2.120	2.040	2.110	1.542	136,000
2022-08-15	2.140	2.140	2.000	2.110	1.542	554,000
2022-08-12	2.110	2.140	2.100	2.140	1.563	44,000
2022-08-11	2.100	2.140	2.100	2.120	1.549	40,000

← NewerPage 16 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.