Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.110	2.110	2.070	2.100	1.534	152,000
2022-08-09	2.070	2.110	2.070	2.070	1.512	436,000
2022-08-08	2.070	2.110	2.070	2.070	1.512	280,000
2022-08-05	2.110	2.120	2.050	2.070	1.512	336,000
2022-08-04	2.100	2.130	2.100	2.120	1.549	176,000
2022-08-03	2.110	2.130	2.090	2.100	1.534	296,000
2022-08-02	2.160	2.160	2.080	2.120	1.549	892,000
2022-08-01	2.150	2.170	2.150	2.160	1.578	66,000
2022-07-29	2.190	2.190	2.150	2.190	1.600	270,000
2022-07-28	2.230	2.230	2.230	2.230	1.629	28,000
2022-07-27	2.220	2.240	2.200	2.230	1.629	224,000
2022-07-26	2.220	2.270	2.220	2.260	1.651	354,000
2022-07-25	2.160	2.220	2.160	2.220	1.622	290,000
2022-07-22	2.130	2.150	2.120	2.150	1.571	252,000
2022-07-21	2.130	2.140	2.120	2.130	1.556	286,000
2022-07-20	2.140	2.170	2.140	2.160	1.578	272,000
2022-07-19	2.170	2.170	2.140	2.140	1.563	84,000
2022-07-18	2.140	2.180	2.140	2.170	1.585	264,000
2022-07-15	2.160	2.160	2.130	2.140	1.563	480,000
2022-07-14	2.180	2.190	2.150	2.160	1.578	356,000
2022-07-13	2.270	2.270	2.190	2.200	1.607	232,000
2022-07-12	2.200	2.230	2.200	2.220	1.622	278,000
2022-07-11	2.260	2.260	2.210	2.220	1.622	234,000
2022-07-08	2.250	2.290	2.220	2.260	1.651	538,000
2022-07-07	2.280	2.300	2.270	2.300	1.680	196,000
2022-07-06	2.300	2.320	2.260	2.320	1.695	340,000
2022-07-05	2.300	2.350	2.290	2.320	1.695	308,000
2022-07-04	2.310	2.310	2.250	2.310	1.688	274,000
2022-06-30	2.320	2.340	2.300	2.320	1.695	948,000
2022-06-29	2.570	2.570	2.290	2.290	1.673	8,806,000
2022-06-28	2.680	2.700	2.630	2.680	1.958	424,000
2022-06-27	2.680	2.750	2.660	2.680	1.958	766,000
2022-06-24	2.640	2.760	2.640	2.650	1.936	660,000
2022-06-23	2.580	2.700	2.520	2.700	1.973	628,000
2022-06-22	2.740	2.750	2.600	2.600	1.900	502,200
2022-06-21	2.670	2.750	2.670	2.710	1.980	444,000
2022-06-20	2.680	2.710	2.630	2.710	1.980	958,000
2022-06-17	2.610	2.710	2.610	2.680	1.958	1,070,000
2022-06-16	2.700	2.800	2.620	2.710	1.980	3,162,000
2022-06-15	2.480	2.710	2.480	2.700	1.973	3,176,000
2022-06-14	2.560	2.570	2.400	2.480	1.812	678,000
2022-06-13	2.370	2.700	2.370	2.560	1.870	3,272,000
2022-06-10	2.340	2.380	2.290	2.380	1.739	234,000
2022-06-09	2.390	2.390	2.360	2.360	1.724	26,000
2022-06-08	2.400	2.400	2.340	2.370	1.731	130,040
2022-06-07	2.270	2.400	2.250	2.400	1.753	520,000
2022-06-06	2.230	2.300	2.200	2.300	1.680	150,000
2022-06-02	2.220	2.230	2.220	2.230	1.629	8,000
2022-06-01	2.250	2.250	2.240	2.250	1.644	100,000
2022-05-31	2.200	2.250	2.200	2.250	1.644	388,000
2022-05-30	2.120	2.220	2.120	2.200	1.607	198,000
2022-05-27	2.170	2.170	2.140	2.140	1.563	66,000
2022-05-26	2.150	2.150	2.150	2.150	1.571	22,000
2022-05-25	2.150	2.150	2.150	2.150	1.571	190,000
2022-05-24	2.150	2.190	2.150	2.150	1.571	64,000
2022-05-23	2.140	2.140	2.140	2.140	1.563	22,000
2022-05-20	2.130	2.140	2.100	2.140	1.563	228,000
2022-05-19	2.090	2.140	2.090	2.100	1.534	30,000
2022-05-18	2.140	2.150	2.090	2.140	1.563	462,000
2022-05-17	2.140	2.160	2.100	2.120	1.549	320,000

← NewerPage 17 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.