Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.660	1.660	1.610	1.660	1.603	92,000
2026-04-02	1.640	1.640	1.610	1.610	1.555	6,000
2026-04-01	1.630	1.630	1.630	1.630	1.574	16,000
2026-03-31	1.630	1.630	1.600	1.600	1.546	42,000
2026-03-30	1.600	1.600	1.600	1.600	1.546	66,000
2026-03-27	1.600	1.610	1.600	1.610	1.555	66,000
2026-03-26	1.660	1.660	1.620	1.620	1.565	30,000
2026-03-25	1.660	1.660	1.660	1.660	1.603	20,000
2026-03-24	1.600	1.660	1.600	1.660	1.603	76,000
2026-03-23	1.670	1.670	1.610	1.610	1.555	48,000
2026-03-20	1.690	1.700	1.670	1.670	1.613	68,000
2026-03-19	1.720	1.720	1.690	1.690	1.632	94,000
2026-03-17	1.710	1.710	1.710	1.710	1.652	18,000
2026-03-16	1.700	1.700	1.700	1.700	1.642	8,000
2026-03-13	1.690	1.690	1.690	1.690	1.632	16,000
2026-03-12	1.720	1.730	1.690	1.690	1.632	178,000
2026-03-11	1.710	1.730	1.710	1.730	1.671	52,000
2026-03-10	1.630	1.740	1.630	1.740	1.681	490,000
2026-03-09	1.670	1.670	1.620	1.630	1.574	142,000
2026-03-06	1.680	1.680	1.660	1.660	1.603	22,000
2026-03-04	1.670	1.670	1.670	1.670	1.613	40,000
2026-03-03	1.680	1.680	1.670	1.670	1.613	102,000
2026-03-02	1.720	1.720	1.670	1.670	1.613	284,000
2026-02-27	1.680	1.700	1.680	1.690	1.632	118,000
2026-02-26	1.720	1.720	1.680	1.680	1.623	78,000
2026-02-25	1.720	1.720	1.710	1.710	1.652	72,000
2026-02-24	1.710	1.720	1.680	1.700	1.642	84,000
2026-02-23	1.710	1.720	1.700	1.700	1.642	20,300
2026-02-20	1.710	1.710	1.680	1.700	1.642	64,000
2026-02-16	1.690	1.690	1.680	1.680	1.623	114,000
2026-02-13	1.690	1.690	1.670	1.680	1.623	54,000
2026-02-12	1.690	1.710	1.690	1.710	1.652	42,000
2026-02-11	1.690	1.690	1.660	1.690	1.632	54,000
2026-02-10	1.670	1.670	1.660	1.660	1.603	32,000
2026-02-09	1.670	1.680	1.670	1.670	1.613	130,000
2026-02-06	1.680	1.680	1.670	1.670	1.613	22,000
2026-02-05	1.690	1.700	1.660	1.660	1.603	68,000
2026-02-04	1.680	1.690	1.680	1.690	1.632	112,000
2026-02-03	1.670	1.690	1.660	1.690	1.632	64,000
2026-02-02	1.690	1.690	1.650	1.650	1.594	210,000
2026-01-30	1.700	1.700	1.660	1.660	1.603	114,000
2026-01-29	1.700	1.700	1.660	1.690	1.632	116,000
2026-01-28	1.710	1.710	1.620	1.660	1.603	608,000
2026-01-27	1.710	1.720	1.690	1.700	1.642	232,000
2026-01-26	1.660	1.710	1.660	1.700	1.642	348,000
2026-01-23	1.680	1.680	1.640	1.640	1.584	74,000
2026-01-22	1.670	1.670	1.640	1.650	1.594	116,000
2026-01-21	1.650	1.680	1.620	1.630	1.574	242,000
2026-01-20	1.640	1.640	1.600	1.620	1.565	196,000
2026-01-19	1.650	1.650	1.630	1.630	1.574	358,000
2026-01-16	1.640	1.640	1.630	1.630	1.574	70,000
2026-01-15	1.630	1.630	1.630	1.630	1.574	80,000
2026-01-14	1.610	1.700	1.610	1.660	1.603	112,000
2026-01-13	1.600	1.600	1.580	1.580	1.526	70,000
2026-01-12	1.600	1.600	1.590	1.590	1.536	38,000
2026-01-09	1.600	1.610	1.590	1.610	1.555	58,000
2026-01-08	1.590	1.590	1.590	1.590	1.536	108,000
2026-01-07	1.590	1.590	1.590	1.590	1.536	90,000
2026-01-06	1.600	1.610	1.580	1.610	1.555	36,000
2026-01-05	1.600	1.610	1.580	1.580	1.526	112,000

← NewerPage 3 of 4 · 231 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.