Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.440	2.460	2.440	2.440	1.783	216,000
2022-02-09	2.430	2.460	2.430	2.430	1.775	108,000
2022-02-08	2.450	2.460	2.420	2.420	1.768	168,000
2022-02-07	2.500	2.500	2.400	2.450	1.790	934,000
2022-02-04	2.460	2.480	2.450	2.480	1.812	116,000
2022-01-31	2.410	2.460	2.410	2.450	1.790	28,000
2022-01-28	2.440	2.440	2.410	2.410	1.761	222,000
2022-01-27	2.460	2.460	2.420	2.430	1.775	576,000
2022-01-26	2.500	2.500	2.440	2.480	1.812	664,000
2022-01-25	2.470	2.500	2.440	2.500	1.826	1,320,000
2022-01-24	2.500	2.500	2.480	2.490	1.819	1,036,000
2022-01-21	2.480	2.510	2.460	2.490	1.819	897,106
2022-01-20	2.450	2.480	2.440	2.440	1.783	212,000
2022-01-19	2.440	2.460	2.430	2.450	1.790	152,000
2022-01-18	2.420	2.470	2.420	2.460	1.797	172,000
2022-01-17	2.410	2.480	2.410	2.440	1.783	196,000
2022-01-14	2.410	2.430	2.410	2.430	1.775	108,000
2022-01-13	2.460	2.480	2.410	2.420	1.768	238,000
2022-01-12	2.450	2.490	2.450	2.470	1.805	258,000
2022-01-11	2.500	2.500	2.450	2.460	1.797	296,000
2022-01-10	2.430	2.500	2.420	2.500	1.826	440,000
2022-01-07	2.410	2.430	2.380	2.430	1.775	270,000
2022-01-06	2.420	2.440	2.360	2.400	1.753	732,000
2022-01-05	2.430	2.440	2.400	2.400	1.753	354,000
2022-01-04	2.410	2.450	2.410	2.440	1.783	622,000
2022-01-03	2.400	2.400	2.360	2.390	1.746	742,000
2021-12-31	2.360	2.400	2.350	2.400	1.753	168,000
2021-12-30	2.350	2.370	2.340	2.350	1.717	74,000
2021-12-29	2.360	2.360	2.340	2.360	1.724	314,000
2021-12-28	2.390	2.490	2.360	2.390	1.746	750,000
2021-12-24	2.350	2.450	2.320	2.410	1.761	644,000
2021-12-23	2.320	2.360	2.300	2.350	1.717	602,000
2021-12-22	2.330	2.370	2.310	2.320	1.695	496,000
2021-12-21	2.340	2.360	2.300	2.360	1.724	700,213
2021-12-20	2.380	2.410	2.330	2.380	1.739	762,000
2021-12-17	2.490	2.490	2.370	2.410	1.761	870,000
2021-12-16	2.380	2.480	2.370	2.480	1.812	604,000
2021-12-15	2.460	2.460	2.400	2.410	1.761	782,000
2021-12-14	2.400	2.460	2.360	2.450	1.790	636,000
2021-12-13	2.480	2.480	2.410	2.410	1.761	690,000
2021-12-10	2.500	2.570	2.500	2.540	1.818	776,000
2021-12-09	2.530	2.540	2.490	2.530	1.811	1,376,000
2021-12-08	2.500	2.580	2.450	2.530	1.811	1,322,000
2021-12-07	2.580	2.600	2.460	2.500	1.789	2,366,000
2021-12-06	2.690	2.690	2.520	2.580	1.846	3,288,000
2021-12-03	2.730	2.730	2.640	2.680	1.918	1,178,842
2021-12-02	2.760	2.760	2.690	2.720	1.947	1,420,000
2021-12-01	2.710	2.800	2.700	2.730	1.954	1,122,000
2021-11-30	2.740	2.790	2.630	2.750	1.968	2,854,000
2021-11-29	2.930	3.000	2.700	2.740	1.961	4,508,000
2021-11-26	3.090	3.130	2.830	2.910	2.082	4,136,000
2021-11-25	3.170	3.250	3.060	3.090	2.211	4,696,000
2021-11-24	3.020	3.060	2.900	3.030	2.168	1,830,000
2021-11-23	2.840	3.100	2.840	3.010	2.154	4,626,000
2021-11-22	3.310	3.310	2.890	2.890	2.068	8,708,000
2021-11-19	3.520	3.930	3.300	3.310	2.369	13,042,400
2021-11-18	3.160	3.500	3.160	3.490	2.498	8,388,000
2021-11-17	3.260	3.360	3.100	3.120	2.233	3,426,000
2021-11-16	3.190	3.380	3.140	3.200	2.290	4,988,000
2021-11-15	3.150	3.240	2.970	3.180	2.276	4,182,000

← NewerPage 19 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.