Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	2.130	2.170	2.130	2.150	1.571	94,000
2022-05-13	2.110	2.140	2.110	2.130	1.556	312,000
2022-05-12	2.140	2.160	2.070	2.110	1.542	145,906
2022-05-11	2.120	2.180	2.110	2.150	1.571	446,000
2022-05-10	2.140	2.240	2.050	2.110	1.542	224,000
2022-05-06	2.180	2.210	2.160	2.170	1.585	76,000
2022-05-05	2.220	2.230	2.200	2.220	1.622	596,000
2022-05-04	2.230	2.230	2.180	2.180	1.593	20,000
2022-05-03	2.140	2.210	2.140	2.200	1.607	380,000
2022-04-29	2.110	2.140	2.100	2.140	1.563	282,000
2022-04-28	2.120	2.150	2.100	2.130	1.556	298,000
2022-04-27	2.140	2.140	2.140	2.140	1.563	30,000
2022-04-26	2.140	2.180	2.130	2.140	1.563	100,000
2022-04-25	2.180	2.180	2.120	2.130	1.556	164,000
2022-04-21	2.240	2.240	2.160	2.180	1.593	150,000
2022-04-20	2.160	2.180	2.160	2.170	1.585	32,000
2022-04-19	2.190	2.190	2.140	2.180	1.593	112,000
2022-04-14	2.250	2.260	2.190	2.250	1.644	60,000
2022-04-13	2.200	2.240	2.200	2.230	1.629	8,000
2022-04-12	2.140	2.210	2.130	2.160	1.578	328,000
2022-04-11	2.230	2.230	2.100	2.140	1.563	566,000
2022-04-08	2.260	2.270	2.210	2.230	1.629	262,000
2022-04-07	2.300	2.300	2.260	2.290	1.673	52,000
2022-04-06	2.310	2.310	2.260	2.290	1.673	118,000
2022-04-04	2.310	2.310	2.290	2.300	1.680	128,000
2022-03-31	2.280	2.320	2.230	2.320	1.695	232,000
2022-03-30	2.360	2.360	2.320	2.340	1.710	22,000
2022-03-29	2.300	2.360	2.280	2.360	1.724	208,000
2022-03-28	2.300	2.360	2.280	2.320	1.695	78,000
2022-03-25	2.320	2.380	2.320	2.320	1.695	82,000
2022-03-24	2.350	2.350	2.320	2.320	1.695	28,000
2022-03-23	2.300	2.360	2.250	2.360	1.724	256,000
2022-03-22	2.330	2.330	2.300	2.310	1.688	92,000
2022-03-21	2.420	2.430	2.320	2.320	1.695	438,000
2022-03-18	2.350	2.400	2.330	2.400	1.753	256,000
2022-03-17	2.250	2.380	2.230	2.370	1.731	948,000
2022-03-16	2.160	2.250	2.160	2.230	1.629	620,000
2022-03-15	2.100	2.370	2.000	2.100	1.534	2,770,000
2022-03-14	2.130	2.140	2.090	2.090	1.527	538,000
2022-03-11	2.180	2.200	2.110	2.200	1.607	374,000
2022-03-10	2.180	2.180	2.160	2.180	1.593	236,000
2022-03-09	2.200	2.200	2.140	2.160	1.578	300,000
2022-03-08	2.210	2.210	2.170	2.170	1.585	318,000
2022-03-07	2.220	2.250	2.190	2.210	1.615	392,000
2022-03-04	2.280	2.280	2.230	2.270	1.658	252,000
2022-03-03	2.330	2.330	2.280	2.280	1.666	342,000
2022-03-02	2.310	2.320	2.280	2.300	1.680	412,000
2022-03-01	2.310	2.340	2.300	2.330	1.702	64,000
2022-02-28	2.340	2.350	2.310	2.350	1.717	172,000
2022-02-25	2.340	2.370	2.340	2.360	1.724	152,000
2022-02-24	2.450	2.450	2.310	2.340	1.710	958,000
2022-02-23	2.380	2.450	2.370	2.450	1.790	766,000
2022-02-22	2.360	2.390	2.330	2.350	1.717	236,000
2022-02-21	2.370	2.410	2.370	2.370	1.731	156,000
2022-02-18	2.370	2.420	2.370	2.390	1.746	90,000
2022-02-17	2.400	2.410	2.380	2.380	1.739	80,000
2022-02-16	2.410	2.430	2.370	2.380	1.739	326,000
2022-02-15	2.390	2.410	2.380	2.390	1.746	88,000
2022-02-14	2.430	2.430	2.380	2.390	1.746	766,000
2022-02-11	2.430	2.470	2.420	2.430	1.775	296,000

← NewerPage 18 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.