Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.520	1.560	1.520	1.560	1.507	68,600
2026-07-14	1.520	1.520	1.520	1.520	1.468	12,000
2026-07-13	1.520	1.520	1.520	1.520	1.468	12,000
2026-07-10	1.560	1.570	1.560	1.570	1.517	54,000
2026-07-09	1.570	1.580	1.530	1.540	1.488	196,000
2026-07-08	1.570	1.570	1.560	1.570	1.517	10,000
2026-07-07	1.560	1.560	1.560	1.560	1.507	46,000
2026-07-06	1.550	1.570	1.540	1.570	1.517	174,000
2026-07-03	1.550	1.550	1.530	1.540	1.488	140,000
2026-07-02	1.540	1.540	1.530	1.540	1.488	82,000
2026-06-30	1.540	1.540	1.520	1.520	1.468	162,000
2026-06-29	1.530	1.550	1.500	1.540	1.488	176,000
2026-06-26	1.530	1.530	1.500	1.500	1.449	254,000
2026-06-25	1.620	1.620	1.500	1.500	1.449	450,000
2026-06-24	1.620	1.630	1.620	1.620	1.565	102,000
2026-06-23	1.630	1.630	1.620	1.620	1.565	4,000
2026-06-22	1.630	1.630	1.630	1.630	1.574	62,000
2026-06-18	1.640	1.640	1.610	1.630	1.574	152,000
2026-06-16	1.640	1.650	1.630	1.630	1.574	142,000
2026-06-15	1.660	1.660	1.660	1.660	1.603	46,000
2026-06-11	1.630	1.630	1.630	1.630	1.574	118,000
2026-06-09	1.660	1.670	1.660	1.670	1.613	6,000
2026-06-08	1.670	1.670	1.620	1.660	1.603	80,000
2026-06-05	1.650	1.670	1.650	1.670	1.613	78,000
2026-06-04	1.690	1.690	1.650	1.650	1.594	78,000
2026-06-03	1.650	1.690	1.650	1.690	1.632	58,000
2026-06-02	1.690	1.690	1.690	1.690	1.632	22,000
2026-06-01	1.650	1.700	1.650	1.690	1.632	94,000
2026-05-29	1.640	1.640	1.640	1.640	1.584	28,000
2026-05-28	1.640	1.660	1.640	1.660	1.603	178,000
2026-05-27	1.660	1.660	1.640	1.660	1.603	38,000
2026-05-26	1.640	1.640	1.640	1.640	1.584	40,000
2026-05-21	1.670	1.670	1.640	1.640	1.584	122,000
2026-05-20	1.670	1.720	1.650	1.710	1.652	104,000
2026-05-19	1.670	1.680	1.660	1.670	1.613	88,000
2026-05-18	1.660	1.680	1.630	1.680	1.623	146,000
2026-05-15	1.670	1.670	1.640	1.640	1.584	148,000
2026-05-14	1.680	1.680	1.660	1.660	1.603	78,000
2026-05-13	1.670	1.670	1.660	1.660	1.603	22,000
2026-05-12	1.680	1.680	1.670	1.670	1.613	72,000
2026-05-11	1.680	1.680	1.650	1.660	1.603	346,000
2026-05-08	1.700	1.700	1.690	1.700	1.642	126,000
2026-05-07	1.700	1.720	1.680	1.710	1.652	384,000
2026-05-06	1.700	1.750	1.680	1.690	1.632	1,204,000
2026-05-05	1.610	1.680	1.600	1.680	1.623	336,000
2026-05-04	1.590	1.640	1.580	1.640	1.584	170,000
2026-04-30	1.570	1.590	1.570	1.580	1.526	24,000
2026-04-29	1.610	1.610	1.570	1.590	1.536	340,000
2026-04-28	1.620	1.620	1.600	1.610	1.555	204,000
2026-04-27	1.620	1.620	1.610	1.610	1.555	134,000
2026-04-24	1.620	1.630	1.620	1.630	1.574	68,000
2026-04-23	1.640	1.640	1.610	1.620	1.565	84,000
2026-04-22	1.600	1.630	1.600	1.630	1.574	156,000
2026-04-21	1.620	1.620	1.620	1.620	1.565	54,000
2026-04-20	1.630	1.630	1.600	1.610	1.555	56,000
2026-04-16	1.610	1.620	1.610	1.620	1.565	110,000
2026-04-15	1.630	1.630	1.600	1.600	1.546	146,000
2026-04-14	1.640	1.640	1.620	1.620	1.565	14,000
2026-04-13	1.630	1.630	1.620	1.620	1.565	16,000
2026-04-10	1.640	1.640	1.620	1.640	1.584	58,000

← NewerPage 2 of 20 · 1,158 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.