Chen Hsong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.410 | 1.420 | 1.390 | 1.420 | 1.249 | 26,000 |
| 2024-09-04 | 1.400 | 1.420 | 1.400 | 1.420 | 1.249 | 22,000 |
| 2024-09-03 | 1.410 | 1.430 | 1.400 | 1.430 | 1.258 | 30,000 |
| 2024-09-02 | 1.430 | 1.450 | 1.430 | 1.450 | 1.231 | 42,000 |
| 2024-08-30 | 1.410 | 1.460 | 1.410 | 1.460 | 1.240 | 72,000 |
| 2024-08-29 | 1.440 | 1.460 | 1.440 | 1.460 | 1.240 | 74,000 |
| 2024-08-28 | 1.440 | 1.440 | 1.430 | 1.440 | 1.223 | 172,000 |
| 2024-08-26 | 1.430 | 1.440 | 1.420 | 1.440 | 1.223 | 64,000 |
| 2024-08-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.223 | 6,000 |
| 2024-08-21 | 1.420 | 1.430 | 1.400 | 1.430 | 1.214 | 102,000 |
| 2024-08-19 | 1.430 | 1.440 | 1.410 | 1.440 | 1.223 | 224,000 |
| 2024-08-16 | 1.430 | 1.440 | 1.420 | 1.440 | 1.223 | 110,000 |
| 2024-08-15 | 1.430 | 1.440 | 1.420 | 1.440 | 1.223 | 24,000 |
| 2024-08-13 | 1.400 | 1.430 | 1.400 | 1.430 | 1.214 | 166,000 |
| 2024-08-12 | 1.410 | 1.420 | 1.400 | 1.420 | 1.206 | 16,000 |
| 2024-08-09 | 1.410 | 1.440 | 1.380 | 1.430 | 1.214 | 288,000 |
| 2024-08-08 | 1.390 | 1.410 | 1.390 | 1.410 | 1.197 | 6,000 |
| 2024-08-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.197 | 10,000 |
| 2024-08-06 | 1.390 | 1.400 | 1.390 | 1.400 | 1.189 | 74,000 |
| 2024-08-05 | 1.430 | 1.430 | 1.390 | 1.420 | 1.206 | 242,000 |
| 2024-08-02 | 1.410 | 1.430 | 1.400 | 1.430 | 1.214 | 62,000 |
| 2024-08-01 | 1.410 | 1.430 | 1.400 | 1.410 | 1.197 | 8,000 |
| 2024-07-31 | 1.440 | 1.440 | 1.410 | 1.440 | 1.223 | 12,000 |
| 2024-07-30 | 1.410 | 1.440 | 1.400 | 1.430 | 1.214 | 248,000 |
| 2024-07-29 | 1.410 | 1.450 | 1.390 | 1.450 | 1.231 | 216,000 |
| 2024-07-26 | 1.430 | 1.450 | 1.430 | 1.450 | 1.231 | 12,000 |
| 2024-07-25 | 1.430 | 1.440 | 1.430 | 1.430 | 1.214 | 236,000 |
| 2024-07-24 | 1.390 | 1.430 | 1.390 | 1.430 | 1.214 | 122,000 |
| 2024-07-23 | 1.390 | 1.430 | 1.380 | 1.430 | 1.214 | 36,000 |
| 2024-07-22 | 1.420 | 1.440 | 1.420 | 1.440 | 1.223 | 120,000 |
| 2024-07-19 | 1.430 | 1.430 | 1.420 | 1.420 | 1.206 | 4,000 |
| 2024-07-18 | 1.390 | 1.440 | 1.390 | 1.440 | 1.223 | 46,000 |
| 2024-07-17 | 1.400 | 1.420 | 1.400 | 1.420 | 1.206 | 56,000 |
| 2024-07-16 | 1.400 | 1.420 | 1.390 | 1.420 | 1.206 | 10,000 |
| 2024-07-15 | 1.400 | 1.430 | 1.360 | 1.430 | 1.214 | 190,000 |
| 2024-07-12 | 1.420 | 1.440 | 1.420 | 1.430 | 1.214 | 14,000 |
| 2024-07-11 | 1.360 | 1.410 | 1.360 | 1.410 | 1.197 | 158,000 |
| 2024-07-09 | 1.350 | 1.380 | 1.330 | 1.380 | 1.172 | 16,000 |
| 2024-07-08 | 1.370 | 1.390 | 1.350 | 1.390 | 1.180 | 20,000 |
| 2024-07-05 | 1.400 | 1.420 | 1.370 | 1.400 | 1.189 | 156,000 |
| 2024-07-04 | 1.380 | 1.400 | 1.370 | 1.400 | 1.189 | 158,000 |
| 2024-07-03 | 1.350 | 1.400 | 1.350 | 1.390 | 1.180 | 194,000 |
| 2024-07-02 | 1.370 | 1.370 | 1.340 | 1.370 | 1.163 | 134,600 |
| 2024-06-28 | 1.350 | 1.370 | 1.320 | 1.370 | 1.163 | 344,000 |
| 2024-06-27 | 1.350 | 1.370 | 1.320 | 1.350 | 1.146 | 122,000 |
| 2024-06-26 | 1.370 | 1.370 | 1.330 | 1.360 | 1.155 | 196,000 |
| 2024-06-25 | 1.450 | 1.450 | 1.400 | 1.400 | 1.189 | 336,000 |
| 2024-06-24 | 1.410 | 1.450 | 1.400 | 1.450 | 1.231 | 86,000 |
| 2024-06-21 | 1.430 | 1.460 | 1.430 | 1.460 | 1.240 | 20,000 |
| 2024-06-20 | 1.420 | 1.460 | 1.420 | 1.460 | 1.240 | 24,000 |
| 2024-06-19 | 1.410 | 1.460 | 1.410 | 1.460 | 1.240 | 50,000 |
| 2024-06-18 | 1.420 | 1.440 | 1.410 | 1.440 | 1.223 | 102,000 |
| 2024-06-17 | 1.420 | 1.450 | 1.410 | 1.450 | 1.231 | 70,000 |
| 2024-06-14 | 1.410 | 1.470 | 1.390 | 1.470 | 1.248 | 126,000 |
| 2024-06-13 | 1.450 | 1.450 | 1.430 | 1.450 | 1.231 | 12,000 |
| 2024-06-12 | 1.480 | 1.490 | 1.430 | 1.460 | 1.240 | 274,000 |
| 2024-06-11 | 1.470 | 1.480 | 1.470 | 1.480 | 1.257 | 20,000 |
| 2024-06-07 | 1.460 | 1.490 | 1.460 | 1.480 | 1.257 | 138,000 |
| 2024-06-06 | 1.500 | 1.500 | 1.460 | 1.490 | 1.265 | 178,000 |
| 2024-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.274 | 19,000 |
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.