Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.680 | 6.760 | 6.560 | 6.570 | 5.578 | 570,000 |
| 2024-08-06 | 6.490 | 6.710 | 6.490 | 6.660 | 5.654 | 391,000 |
| 2024-08-05 | 6.410 | 6.550 | 6.300 | 6.510 | 5.527 | 694,000 |
| 2024-08-02 | 6.440 | 6.660 | 6.340 | 6.410 | 5.442 | 891,335 |
| 2024-08-01 | 6.640 | 6.640 | 6.420 | 6.480 | 5.502 | 297,000 |
| 2024-07-31 | 6.540 | 6.680 | 6.450 | 6.640 | 5.637 | 735,000 |
| 2024-07-30 | 6.560 | 6.560 | 6.470 | 6.470 | 5.493 | 292,000 |
| 2024-07-29 | 6.680 | 6.680 | 6.530 | 6.530 | 5.544 | 225,000 |
| 2024-07-26 | 6.560 | 6.680 | 6.530 | 6.590 | 5.595 | 328,000 |
| 2024-07-25 | 6.680 | 6.680 | 6.520 | 6.540 | 5.553 | 338,000 |
| 2024-07-24 | 6.760 | 6.800 | 6.650 | 6.740 | 5.722 | 385,000 |
| 2024-07-23 | 6.790 | 6.900 | 6.760 | 6.810 | 5.782 | 248,000 |
| 2024-07-22 | 6.880 | 6.890 | 6.740 | 6.780 | 5.756 | 518,000 |
| 2024-07-19 | 6.990 | 6.990 | 6.880 | 6.930 | 5.884 | 454,000 |
| 2024-07-18 | 6.980 | 7.010 | 6.950 | 6.990 | 5.935 | 137,000 |
| 2024-07-17 | 6.910 | 7.140 | 6.880 | 7.010 | 5.952 | 483,000 |
| 2024-07-16 | 7.070 | 7.070 | 6.900 | 6.930 | 5.884 | 792,000 |
| 2024-07-15 | 7.100 | 7.130 | 7.000 | 7.030 | 5.969 | 797,601 |
| 2024-07-12 | 7.130 | 7.260 | 7.050 | 7.120 | 6.045 | 616,000 |
| 2024-07-11 | 7.100 | 7.150 | 7.060 | 7.100 | 6.028 | 557,501 |
| 2024-07-10 | 7.050 | 7.140 | 7.040 | 7.070 | 6.003 | 185,695 |
| 2024-07-09 | 7.060 | 7.090 | 7.000 | 7.080 | 6.011 | 331,000 |
| 2024-07-08 | 7.130 | 7.250 | 7.040 | 7.050 | 5.986 | 540,000 |
| 2024-07-05 | 7.130 | 7.170 | 7.070 | 7.160 | 6.079 | 677,000 |
| 2024-07-04 | 7.150 | 7.160 | 7.100 | 7.130 | 6.053 | 343,724 |
| 2024-07-03 | 7.240 | 7.260 | 7.130 | 7.130 | 6.053 | 307,000 |
| 2024-07-02 | 7.260 | 7.360 | 7.220 | 7.240 | 6.147 | 289,000 |
| 2024-06-28 | 7.210 | 7.300 | 7.150 | 7.240 | 6.147 | 457,000 |
| 2024-06-27 | 7.250 | 7.260 | 7.200 | 7.210 | 6.121 | 464,000 |
| 2024-06-26 | 7.250 | 7.280 | 7.230 | 7.250 | 6.155 | 892,000 |
| 2024-06-25 | 7.460 | 7.460 | 7.250 | 7.250 | 6.155 | 483,000 |
| 2024-06-24 | 7.360 | 7.440 | 7.340 | 7.380 | 6.266 | 517,739 |
| 2024-06-21 | 7.450 | 7.460 | 7.350 | 7.350 | 6.240 | 1,021,000 |
| 2024-06-20 | 7.420 | 7.510 | 7.380 | 7.420 | 6.300 | 876,000 |
| 2024-06-19 | 7.450 | 7.460 | 7.400 | 7.420 | 6.300 | 370,000 |
| 2024-06-18 | 7.530 | 7.540 | 7.400 | 7.430 | 6.308 | 519,956 |
| 2024-06-17 | 7.610 | 7.610 | 7.500 | 7.530 | 6.393 | 341,373 |
| 2024-06-14 | 7.670 | 7.730 | 7.590 | 7.610 | 6.461 | 576,000 |
| 2024-06-13 | 7.680 | 7.750 | 7.650 | 7.710 | 6.546 | 294,000 |
| 2024-06-12 | 7.660 | 7.670 | 7.620 | 7.670 | 6.512 | 201,000 |
| 2024-06-11 | 7.730 | 7.730 | 7.580 | 7.670 | 6.512 | 790,000 |
| 2024-06-07 | 7.700 | 7.790 | 7.700 | 7.730 | 6.563 | 314,000 |
| 2024-06-06 | 7.730 | 7.820 | 7.730 | 7.750 | 6.580 | 770,000 |
| 2024-06-05 | 7.720 | 7.820 | 7.630 | 7.660 | 6.503 | 565,996 |
| 2024-06-04 | 7.610 | 7.780 | 7.570 | 7.700 | 6.537 | 637,000 |
| 2024-06-03 | 7.880 | 7.890 | 7.600 | 7.650 | 6.495 | 5,069,726 |
| 2024-05-31 | 8.340 | 8.390 | 8.190 | 8.190 | 6.614 | 10,352,609 |
| 2024-05-30 | 8.350 | 8.480 | 8.340 | 8.340 | 6.735 | 1,064,539 |
| 2024-05-29 | 8.390 | 8.410 | 8.320 | 8.360 | 6.751 | 1,696,000 |
| 2024-05-28 | 8.300 | 8.450 | 8.300 | 8.400 | 6.783 | 1,481,000 |
| 2024-05-27 | 8.350 | 8.360 | 8.270 | 8.340 | 6.735 | 1,015,000 |
| 2024-05-24 | 8.410 | 8.440 | 8.260 | 8.310 | 6.711 | 1,375,106 |
| 2024-05-23 | 8.720 | 8.720 | 8.390 | 8.450 | 6.824 | 1,339,200 |
| 2024-05-22 | 8.570 | 8.740 | 8.520 | 8.700 | 7.026 | 1,213,800 |
| 2024-05-21 | 8.800 | 8.820 | 8.510 | 8.520 | 6.880 | 1,877,083 |
| 2024-05-20 | 8.890 | 8.910 | 8.740 | 8.850 | 7.147 | 1,349,600 |
| 2024-05-17 | 8.780 | 8.900 | 8.780 | 8.860 | 7.155 | 873,000 |
| 2024-05-16 | 8.990 | 8.990 | 8.680 | 8.780 | 7.090 | 844,000 |
| 2024-05-14 | 8.910 | 8.990 | 8.880 | 8.970 | 7.244 | 818,000 |
| 2024-05-13 | 8.900 | 8.970 | 8.830 | 8.950 | 7.228 | 366,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.2800 HKD |
| 2026-04-15 | 0.7900 HKD |
| 2025-09-09 | 0.2100 HKD |
| 2025-05-29 | 0.3600 HKD |
| 2024-09-09 | 0.1500 HKD |
| 2024-06-03 | 0.4000 HKD |
| 2023-09-11 | 0.2000 HKD |
| 2023-06-02 | 0.1500 HKD |
| 2022-09-07 | 0.1500 HKD |
| 2022-05-31 | 0.2800 HKD |
| 2021-09-08 | 0.1400 HKD |
| 2021-06-04 | 0.2600 HKD |
| 2020-09-11 | 0.0500 HKD |
| 2020-06-15 | 0.2500 HKD |
| 2019-09-10 | 0.1400 HKD |
| 2019-06-04 | 0.4400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.