Chen Hsong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 1.390 | 1.400 | 1.380 | 1.390 | 1.256 | 54,000 |
| 2024-12-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.274 | 6,000 |
| 2024-12-13 | 1.420 | 1.420 | 1.400 | 1.410 | 1.274 | 30,000 |
| 2024-12-12 | 1.440 | 1.440 | 1.430 | 1.430 | 1.258 | 164,000 |
| 2024-12-11 | 1.480 | 1.480 | 1.430 | 1.450 | 1.275 | 26,000 |
| 2024-12-10 | 1.460 | 1.480 | 1.460 | 1.460 | 1.284 | 128,000 |
| 2024-12-09 | 1.430 | 1.460 | 1.430 | 1.460 | 1.284 | 32,000 |
| 2024-12-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.267 | 32,000 |
| 2024-12-04 | 1.430 | 1.440 | 1.430 | 1.440 | 1.267 | 30,000 |
| 2024-12-03 | 1.450 | 1.480 | 1.440 | 1.460 | 1.284 | 76,000 |
| 2024-12-02 | 1.440 | 1.440 | 1.420 | 1.430 | 1.258 | 142,000 |
| 2024-11-29 | 1.440 | 1.460 | 1.430 | 1.450 | 1.275 | 338,000 |
| 2024-11-26 | 1.410 | 1.410 | 1.380 | 1.390 | 1.223 | 22,000 |
| 2024-11-25 | 1.380 | 1.410 | 1.370 | 1.410 | 1.240 | 96,000 |
| 2024-11-22 | 1.370 | 1.400 | 1.370 | 1.400 | 1.231 | 34,000 |
| 2024-11-21 | 1.360 | 1.380 | 1.360 | 1.380 | 1.214 | 100,000 |
| 2024-11-19 | 1.400 | 1.410 | 1.400 | 1.410 | 1.240 | 80,000 |
| 2024-11-18 | 1.410 | 1.410 | 1.360 | 1.370 | 1.205 | 10,000 |
| 2024-11-15 | 1.370 | 1.380 | 1.330 | 1.380 | 1.214 | 52,000 |
| 2024-11-14 | 1.370 | 1.390 | 1.360 | 1.390 | 1.223 | 24,000 |
| 2024-11-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.214 | 22,000 |
| 2024-11-12 | 1.360 | 1.380 | 1.360 | 1.380 | 1.214 | 8,000 |
| 2024-11-11 | 1.400 | 1.400 | 1.390 | 1.390 | 1.223 | 18,000 |
| 2024-11-08 | 1.390 | 1.410 | 1.390 | 1.400 | 1.231 | 218,000 |
| 2024-11-07 | 1.410 | 1.410 | 1.390 | 1.410 | 1.240 | 36,000 |
| 2024-11-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.249 | 10,000 |
| 2024-11-01 | 1.400 | 1.440 | 1.400 | 1.440 | 1.267 | 64,000 |
| 2024-10-31 | 1.440 | 1.440 | 1.420 | 1.430 | 1.258 | 36,000 |
| 2024-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.267 | 104,000 |
| 2024-10-29 | 1.400 | 1.420 | 1.400 | 1.420 | 1.249 | 14,000 |
| 2024-10-28 | 1.410 | 1.420 | 1.410 | 1.420 | 1.249 | 4,000 |
| 2024-10-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.249 | 6,000 |
| 2024-10-23 | 1.440 | 1.440 | 1.410 | 1.420 | 1.249 | 62,000 |
| 2024-10-21 | 1.440 | 1.440 | 1.420 | 1.430 | 1.258 | 40,000 |
| 2024-10-18 | 1.420 | 1.450 | 1.420 | 1.440 | 1.267 | 140,000 |
| 2024-10-16 | 1.440 | 1.440 | 1.430 | 1.430 | 1.258 | 60,000 |
| 2024-10-15 | 1.450 | 1.450 | 1.410 | 1.410 | 1.240 | 168,000 |
| 2024-10-14 | 1.480 | 1.480 | 1.450 | 1.480 | 1.302 | 26,000 |
| 2024-10-10 | 1.490 | 1.500 | 1.450 | 1.490 | 1.311 | 74,000 |
| 2024-10-09 | 1.460 | 1.490 | 1.460 | 1.490 | 1.311 | 184,000 |
| 2024-10-08 | 1.490 | 1.500 | 1.470 | 1.480 | 1.302 | 320,000 |
| 2024-10-07 | 1.500 | 1.540 | 1.480 | 1.540 | 1.355 | 332,000 |
| 2024-10-04 | 1.500 | 1.500 | 1.470 | 1.500 | 1.319 | 184,000 |
| 2024-10-03 | 1.500 | 1.500 | 1.460 | 1.500 | 1.319 | 138,000 |
| 2024-10-02 | 1.470 | 1.510 | 1.460 | 1.510 | 1.328 | 450,000 |
| 2024-09-30 | 1.520 | 1.520 | 1.440 | 1.520 | 1.337 | 182,000 |
| 2024-09-27 | 1.490 | 1.520 | 1.480 | 1.520 | 1.337 | 282,000 |
| 2024-09-26 | 1.470 | 1.490 | 1.460 | 1.490 | 1.311 | 56,000 |
| 2024-09-25 | 1.470 | 1.480 | 1.460 | 1.480 | 1.302 | 20,000 |
| 2024-09-24 | 1.450 | 1.490 | 1.450 | 1.480 | 1.302 | 138,000 |
| 2024-09-23 | 1.440 | 1.460 | 1.430 | 1.460 | 1.284 | 20,000 |
| 2024-09-20 | 1.430 | 1.460 | 1.430 | 1.460 | 1.284 | 220,000 |
| 2024-09-19 | 1.440 | 1.450 | 1.410 | 1.440 | 1.267 | 226,000 |
| 2024-09-17 | 1.440 | 1.450 | 1.430 | 1.450 | 1.275 | 338,000 |
| 2024-09-16 | 1.430 | 1.440 | 1.420 | 1.440 | 1.267 | 56,000 |
| 2024-09-13 | 1.430 | 1.440 | 1.420 | 1.440 | 1.267 | 120,000 |
| 2024-09-12 | 1.430 | 1.430 | 1.400 | 1.430 | 1.258 | 68,000 |
| 2024-09-11 | 1.400 | 1.430 | 1.400 | 1.430 | 1.258 | 20,000 |
| 2024-09-10 | 1.410 | 1.430 | 1.380 | 1.430 | 1.258 | 60,000 |
| 2024-09-09 | 1.400 | 1.410 | 1.400 | 1.410 | 1.240 | 30,000 |
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.