Chen Hsong Holdings Ltd historical data

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

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
2025-10-17	1.780	1.780	1.740	1.740	1.645	140,000
2025-10-16	1.770	1.790	1.750	1.780	1.682	132,000
2025-10-15	1.770	1.780	1.760	1.770	1.673	96,000
2025-10-14	1.800	1.800	1.740	1.740	1.645	52,000
2025-10-13	1.800	1.800	1.740	1.770	1.673	320,000
2025-10-10	1.820	1.820	1.800	1.810	1.711	112,000
2025-10-09	1.820	1.830	1.810	1.810	1.711	194,000
2025-10-08	1.820	1.840	1.800	1.830	1.730	92,000
2025-10-06	1.830	1.830	1.800	1.830	1.730	68,000

← NewerPage 4 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.