Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	1.600	1.620	1.600	1.620	1.464	146,000
2025-07-09	1.610	1.610	1.600	1.600	1.446	28,000
2025-07-08	1.600	1.610	1.600	1.610	1.455	6,000
2025-07-07	1.600	1.620	1.600	1.620	1.464	44,000
2025-07-04	1.610	1.610	1.590	1.600	1.446	86,000
2025-07-03	1.600	1.610	1.590	1.610	1.455	112,000
2025-07-02	1.590	1.610	1.590	1.610	1.455	260,000
2025-06-30	1.570	1.590	1.560	1.590	1.437	404,000
2025-06-27	1.540	1.570	1.540	1.560	1.410	650,000
2025-06-26	1.530	1.540	1.530	1.540	1.392	134,000
2025-06-25	1.530	1.540	1.520	1.540	1.392	254,000
2025-06-24	1.540	1.550	1.520	1.530	1.382	288,000
2025-06-23	1.520	1.540	1.500	1.540	1.392	998,000
2025-06-20	1.430	1.440	1.430	1.440	1.301	162,000
2025-06-19	1.430	1.430	1.430	1.430	1.292	20,000
2025-06-18	1.410	1.430	1.410	1.430	1.292	38,000
2025-06-17	1.440	1.440	1.410	1.430	1.292	192,600
2025-06-16	1.430	1.440	1.410	1.430	1.292	110,000
2025-06-13	1.430	1.450	1.430	1.440	1.301	254,000
2025-06-12	1.420	1.420	1.410	1.420	1.283	18,000
2025-06-11	1.410	1.420	1.400	1.420	1.283	156,000
2025-06-10	1.410	1.410	1.410	1.410	1.274	12,000
2025-06-09	1.400	1.430	1.400	1.400	1.265	290,000
2025-06-06	1.410	1.410	1.390	1.410	1.274	52,000
2025-06-05	1.400	1.410	1.390	1.390	1.256	202,000
2025-06-04	1.400	1.400	1.400	1.400	1.265	36,000
2025-06-03	1.400	1.450	1.390	1.400	1.265	262,000
2025-06-02	1.410	1.410	1.390	1.400	1.265	164,000
2025-05-30	1.400	1.400	1.380	1.390	1.256	114,000
2025-05-29	1.410	1.410	1.400	1.400	1.265	32,000
2025-05-28	1.400	1.400	1.400	1.400	1.265	108,000
2025-05-27	1.400	1.410	1.370	1.390	1.256	204,000
2025-05-26	1.400	1.400	1.400	1.400	1.265	2,000
2025-05-23	1.390	1.400	1.370	1.380	1.247	158,000
2025-05-22	1.370	1.390	1.370	1.370	1.238	36,000
2025-05-21	1.380	1.390	1.370	1.390	1.256	62,000
2025-05-20	1.400	1.410	1.380	1.380	1.247	106,000
2025-05-19	1.420	1.420	1.380	1.410	1.274	76,000
2025-05-16	1.430	1.430	1.430	1.430	1.292	2,000
2025-05-15	1.410	1.410	1.400	1.400	1.265	66,000
2025-05-14	1.410	1.410	1.410	1.410	1.274	2,000
2025-05-13	1.400	1.410	1.400	1.410	1.274	40,000
2025-05-12	1.400	1.400	1.380	1.390	1.256	20,000
2025-05-09	1.380	1.400	1.380	1.400	1.265	38,000
2025-05-08	1.350	1.410	1.350	1.380	1.247	156,000
2025-05-07	1.390	1.420	1.380	1.410	1.274	600,000
2025-05-06	1.380	1.380	1.350	1.360	1.229	124,000
2025-05-02	1.370	1.370	1.360	1.360	1.229	14,000
2025-04-30	1.360	1.370	1.360	1.370	1.238	70,000
2025-04-28	1.350	1.350	1.350	1.350	1.220	40,000
2025-04-25	1.340	1.350	1.340	1.350	1.220	56,000
2025-04-23	1.320	1.340	1.320	1.340	1.211	72,000
2025-04-22	1.350	1.350	1.320	1.320	1.193	42,000
2025-04-15	1.330	1.330	1.320	1.330	1.202	140,000
2025-04-14	1.320	1.360	1.320	1.330	1.202	216,000
2025-04-11	1.320	1.350	1.310	1.350	1.220	84,000
2025-04-10	1.320	1.360	1.320	1.320	1.193	38,000
2025-04-09	1.320	1.350	1.280	1.300	1.175	278,000
2025-04-08	1.350	1.370	1.320	1.350	1.220	812,000
2025-04-07	1.380	1.400	1.350	1.350	1.220	170,000

← NewerPage 6 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.