Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	1.810	1.830	1.810	1.820	1.720	52,000
2025-10-02	1.850	1.850	1.790	1.810	1.711	234,000
2025-09-30	1.790	1.820	1.770	1.820	1.720	146,000
2025-09-29	1.800	1.800	1.750	1.760	1.663	548,000
2025-09-26	1.810	1.810	1.770	1.780	1.682	304,000
2025-09-25	1.920	1.920	1.800	1.800	1.701	914,000
2025-09-24	1.880	1.920	1.880	1.920	1.815	625,666
2025-09-23	1.890	1.900	1.850	1.880	1.777	556,000
2025-09-22	1.910	1.910	1.850	1.870	1.767	298,000
2025-09-19	1.870	1.870	1.830	1.850	1.748	226,400
2025-09-18	1.900	1.910	1.820	1.830	1.730	748,000
2025-09-17	1.810	1.890	1.810	1.880	1.777	1,360,000
2025-09-16	1.730	1.800	1.730	1.780	1.682	488,000
2025-09-15	1.780	1.780	1.720	1.720	1.626	244,000
2025-09-12	1.760	1.780	1.720	1.780	1.682	184,000
2025-09-11	1.720	1.750	1.710	1.750	1.654	104,000
2025-09-10	1.700	1.720	1.700	1.720	1.626	636,000
2025-09-09	1.700	1.700	1.700	1.700	1.607	14,000
2025-09-08	1.710	1.710	1.700	1.710	1.616	324,000
2025-09-05	1.690	1.720	1.690	1.720	1.626	258,000
2025-09-04	1.750	1.750	1.690	1.690	1.597	194,000
2025-09-03	1.740	1.740	1.720	1.720	1.626	128,000
2025-09-02	1.790	1.800	1.740	1.740	1.645	538,000
2025-09-01	1.870	1.890	1.820	1.820	1.645	294,000
2025-08-29	1.840	1.870	1.790	1.870	1.690	140,000
2025-08-28	1.830	1.840	1.760	1.840	1.663	182,000
2025-08-27	1.870	1.890	1.830	1.860	1.681	288,000
2025-08-26	1.880	1.910	1.870	1.890	1.708	592,000
2025-08-25	1.820	1.940	1.820	1.910	1.726	986,000
2025-08-22	1.750	1.810	1.750	1.810	1.635	892,000
2025-08-21	1.730	1.750	1.710	1.750	1.581	188,000
2025-08-20	1.760	1.770	1.730	1.730	1.563	62,000
2025-08-19	1.750	1.780	1.740	1.740	1.572	292,000
2025-08-18	1.660	1.770	1.660	1.750	1.581	1,274,000
2025-08-15	1.680	1.680	1.660	1.660	1.500	100,000
2025-08-14	1.650	1.680	1.650	1.680	1.518	66,000
2025-08-13	1.640	1.660	1.640	1.650	1.491	55,549
2025-08-12	1.650	1.670	1.640	1.670	1.509	18,000
2025-08-11	1.660	1.690	1.650	1.650	1.491	374,000
2025-08-08	1.640	1.660	1.630	1.660	1.500	72,000
2025-08-07	1.640	1.650	1.630	1.650	1.491	356,000
2025-08-06	1.640	1.650	1.640	1.640	1.482	30,000
2025-08-05	1.650	1.650	1.640	1.640	1.482	18,000
2025-08-04	1.670	1.670	1.630	1.650	1.491	206,000
2025-08-01	1.670	1.680	1.660	1.660	1.500	66,000
2025-07-31	1.660	1.660	1.660	1.660	1.500	108,000
2025-07-30	1.680	1.690	1.670	1.680	1.518	154,000
2025-07-29	1.700	1.700	1.670	1.700	1.536	178,000
2025-07-28	1.680	1.700	1.680	1.700	1.536	156,000
2025-07-25	1.650	1.680	1.650	1.680	1.518	386,000
2025-07-24	1.640	1.650	1.640	1.650	1.491	176,000
2025-07-23	1.630	1.640	1.620	1.640	1.482	110,000
2025-07-22	1.630	1.630	1.610	1.620	1.464	208,000
2025-07-21	1.620	1.640	1.610	1.630	1.473	128,000
2025-07-18	1.620	1.640	1.620	1.630	1.473	292,000
2025-07-17	1.630	1.630	1.610	1.620	1.464	188,000
2025-07-16	1.620	1.620	1.610	1.610	1.455	218,000
2025-07-15	1.630	1.630	1.620	1.620	1.464	64,000
2025-07-14	1.620	1.620	1.610	1.620	1.464	256,000
2025-07-11	1.610	1.610	1.610	1.610	1.455	176,000

← NewerPage 5 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.