Chen Hsong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1.580 | 1.610 | 1.580 | 1.600 | 1.546 | 96,000 |
| 2025-12-31 | 1.610 | 1.610 | 1.570 | 1.570 | 1.517 | 184,000 |
| 2025-12-30 | 1.610 | 1.610 | 1.600 | 1.600 | 1.546 | 102,000 |
| 2025-12-29 | 1.610 | 1.620 | 1.600 | 1.600 | 1.546 | 234,000 |
| 2025-12-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.555 | 104,928 |
| 2025-12-23 | 1.620 | 1.630 | 1.620 | 1.620 | 1.565 | 158,000 |
| 2025-12-22 | 1.610 | 1.630 | 1.610 | 1.630 | 1.574 | 64,000 |
| 2025-12-19 | 1.620 | 1.630 | 1.610 | 1.620 | 1.565 | 26,000 |
| 2025-12-18 | 1.620 | 1.620 | 1.610 | 1.620 | 1.565 | 50,000 |
| 2025-12-17 | 1.610 | 1.630 | 1.610 | 1.620 | 1.565 | 18,000 |
| 2025-12-16 | 1.650 | 1.650 | 1.610 | 1.610 | 1.555 | 78,000 |
| 2025-12-15 | 1.630 | 1.640 | 1.610 | 1.640 | 1.584 | 94,000 |
| 2025-12-12 | 1.650 | 1.650 | 1.630 | 1.640 | 1.584 | 132,000 |
| 2025-12-11 | 1.670 | 1.670 | 1.650 | 1.670 | 1.578 | 277,000 |
| 2025-12-10 | 1.660 | 1.670 | 1.650 | 1.650 | 1.559 | 30,000 |
| 2025-12-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.569 | 50,000 |
| 2025-12-08 | 1.660 | 1.670 | 1.650 | 1.660 | 1.569 | 252,000 |
| 2025-12-05 | 1.670 | 1.680 | 1.670 | 1.670 | 1.578 | 94,000 |
| 2025-12-04 | 1.680 | 1.680 | 1.660 | 1.670 | 1.578 | 68,000 |
| 2025-12-03 | 1.690 | 1.690 | 1.660 | 1.670 | 1.578 | 170,000 |
| 2025-12-02 | 1.680 | 1.680 | 1.660 | 1.680 | 1.588 | 18,000 |
| 2025-12-01 | 1.670 | 1.690 | 1.670 | 1.680 | 1.588 | 232,000 |
| 2025-11-28 | 1.640 | 1.670 | 1.640 | 1.670 | 1.578 | 143,000 |
| 2025-11-27 | 1.640 | 1.650 | 1.640 | 1.650 | 1.559 | 234,000 |
| 2025-11-26 | 1.640 | 1.650 | 1.620 | 1.650 | 1.559 | 264,000 |
| 2025-11-25 | 1.650 | 1.670 | 1.640 | 1.640 | 1.550 | 384,000 |
| 2025-11-24 | 1.760 | 1.760 | 1.620 | 1.660 | 1.569 | 1,558,000 |
| 2025-11-21 | 1.880 | 1.880 | 1.850 | 1.850 | 1.748 | 118,000 |
| 2025-11-20 | 1.830 | 1.870 | 1.820 | 1.870 | 1.767 | 156,000 |
| 2025-11-19 | 1.820 | 1.850 | 1.820 | 1.830 | 1.730 | 80,000 |
| 2025-11-18 | 1.830 | 1.830 | 1.820 | 1.830 | 1.730 | 68,000 |
| 2025-11-17 | 1.820 | 1.830 | 1.820 | 1.830 | 1.730 | 74,000 |
| 2025-11-14 | 1.820 | 1.830 | 1.820 | 1.830 | 1.730 | 10,000 |
| 2025-11-13 | 1.820 | 1.860 | 1.820 | 1.850 | 1.748 | 314,000 |
| 2025-11-12 | 1.820 | 1.840 | 1.810 | 1.830 | 1.730 | 242,000 |
| 2025-11-11 | 1.870 | 1.870 | 1.820 | 1.820 | 1.720 | 148,000 |
| 2025-11-10 | 1.800 | 1.850 | 1.800 | 1.840 | 1.739 | 386,000 |
| 2025-11-07 | 1.790 | 1.790 | 1.780 | 1.780 | 1.682 | 60,000 |
| 2025-11-06 | 1.800 | 1.800 | 1.790 | 1.790 | 1.692 | 10,000 |
| 2025-11-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.701 | 20,000 |
| 2025-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.701 | 52,000 |
| 2025-11-03 | 1.820 | 1.820 | 1.770 | 1.810 | 1.711 | 36,000 |
| 2025-10-31 | 1.770 | 1.810 | 1.770 | 1.800 | 1.701 | 198,000 |
| 2025-10-30 | 1.770 | 1.780 | 1.760 | 1.770 | 1.673 | 186,000 |
| 2025-10-28 | 1.770 | 1.770 | 1.750 | 1.750 | 1.654 | 74,000 |
| 2025-10-27 | 1.760 | 1.760 | 1.750 | 1.760 | 1.663 | 358,000 |
| 2025-10-24 | 1.760 | 1.760 | 1.740 | 1.740 | 1.645 | 212,000 |
| 2025-10-23 | 1.770 | 1.770 | 1.760 | 1.760 | 1.663 | 64,000 |
| 2025-10-22 | 1.770 | 1.780 | 1.770 | 1.780 | 1.682 | 20,000 |
| 2025-10-21 | 1.780 | 1.780 | 1.760 | 1.760 | 1.663 | 8,000 |
| 2025-10-20 | 1.760 | 1.770 | 1.750 | 1.750 | 1.654 | 130,000 |
← NewerPage 4 of 4 · 231 trading days
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.