Chen Hsong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	1.480	1.480	1.480	1.480	1.337	22,000
2025-04-01	1.490	1.490	1.480	1.480	1.337	24,000
2025-03-28	1.500	1.510	1.490	1.510	1.364	52,000
2025-03-27	1.510	1.530	1.500	1.510	1.364	482,000
2025-03-26	1.470	1.470	1.470	1.470	1.328	22,000
2025-03-25	1.500	1.500	1.480	1.480	1.337	108,000
2025-03-24	1.480	1.500	1.480	1.500	1.355	100,000
2025-03-21	1.480	1.490	1.480	1.490	1.346	346,000
2025-03-20	1.440	1.480	1.440	1.480	1.337	208,000
2025-03-19	1.450	1.460	1.440	1.460	1.319	94,000
2025-03-18	1.480	1.480	1.450	1.450	1.310	38,000
2025-03-17	1.480	1.490	1.470	1.490	1.346	296,000
2025-03-14	1.460	1.480	1.460	1.460	1.319	148,000
2025-03-13	1.460	1.470	1.410	1.460	1.319	472,000
2025-03-12	1.400	1.470	1.400	1.440	1.301	854,000
2025-03-11	1.380	1.390	1.380	1.390	1.256	184,000
2025-03-10	1.480	1.480	1.380	1.380	1.247	728,000
2025-03-07	1.370	1.470	1.360	1.450	1.310	1,266,000
2025-03-06	1.370	1.370	1.350	1.350	1.220	22,000
2025-03-05	1.350	1.360	1.350	1.360	1.229	50,000
2025-03-04	1.360	1.360	1.340	1.350	1.220	42,000
2025-03-03	1.340	1.350	1.340	1.350	1.220	6,000
2025-02-28	1.360	1.360	1.360	1.360	1.229	86,000
2025-02-27	1.340	1.350	1.340	1.350	1.220	204,000
2025-02-26	1.340	1.360	1.340	1.350	1.220	186,000
2025-02-25	1.360	1.370	1.360	1.370	1.238	144,000
2025-02-24	1.370	1.370	1.350	1.350	1.220	34,000
2025-02-21	1.360	1.360	1.340	1.360	1.229	78,000
2025-02-20	1.360	1.360	1.360	1.360	1.229	2,000
2025-02-19	1.370	1.370	1.350	1.350	1.220	112,150
2025-02-18	1.340	1.370	1.340	1.370	1.238	196,000
2025-02-17	1.360	1.380	1.350	1.350	1.220	238,000
2025-02-14	1.340	1.360	1.340	1.360	1.229	116,000
2025-02-13	1.360	1.360	1.350	1.350	1.220	58,000
2025-02-12	1.350	1.350	1.350	1.350	1.220	4,000
2025-02-10	1.350	1.350	1.350	1.350	1.220	86,000
2025-02-07	1.350	1.370	1.340	1.350	1.220	102,000
2025-02-06	1.320	1.350	1.320	1.340	1.211	318,000
2025-02-05	1.350	1.350	1.340	1.340	1.211	50,000
2025-02-04	1.350	1.360	1.330	1.340	1.211	218,000
2025-02-03	1.360	1.360	1.330	1.350	1.220	58,000
2025-01-28	1.360	1.360	1.330	1.360	1.229	40,000
2025-01-27	1.370	1.400	1.330	1.340	1.211	1,336,000
2025-01-24	1.390	1.390	1.380	1.390	1.256	412,000
2025-01-22	1.380	1.390	1.380	1.390	1.256	138,000
2025-01-20	1.370	1.370	1.370	1.370	1.238	6,000
2025-01-17	1.390	1.390	1.370	1.370	1.238	44,000
2025-01-16	1.370	1.370	1.370	1.370	1.238	24,000
2025-01-15	1.360	1.370	1.360	1.370	1.238	14,000
2025-01-14	1.370	1.370	1.370	1.370	1.238	20,000
2025-01-13	1.370	1.380	1.370	1.370	1.238	50,000
2025-01-10	1.400	1.400	1.370	1.370	1.238	22,000
2025-01-08	1.380	1.380	1.360	1.380	1.247	16,000
2025-01-06	1.400	1.420	1.370	1.420	1.283	18,000
2024-12-30	1.420	1.420	1.420	1.420	1.283	8,000
2024-12-27	1.420	1.420	1.420	1.420	1.283	42,000
2024-12-24	1.400	1.400	1.400	1.400	1.265	8,000
2024-12-23	1.390	1.400	1.380	1.400	1.265	90,000
2024-12-20	1.390	1.390	1.380	1.390	1.256	112,000
2024-12-19	1.390	1.390	1.390	1.390	1.256	14,000

← NewerPage 7 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.