Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.800 | 8.880 | 8.800 | 8.880 | 7.171 | 535,000 |
| 2024-05-09 | 8.600 | 8.790 | 8.600 | 8.790 | 7.098 | 579,000 |
| 2024-05-08 | 8.760 | 8.760 | 8.570 | 8.590 | 6.937 | 247,000 |
| 2024-05-07 | 8.560 | 8.770 | 8.550 | 8.760 | 7.074 | 369,000 |
| 2024-05-06 | 8.760 | 8.760 | 8.700 | 8.700 | 7.026 | 760,000 |
| 2024-05-03 | 8.580 | 8.760 | 8.580 | 8.740 | 7.058 | 390,000 |
| 2024-05-02 | 8.360 | 8.600 | 8.360 | 8.600 | 6.945 | 578,000 |
| 2024-04-30 | 8.520 | 8.540 | 8.430 | 8.440 | 6.816 | 569,000 |
| 2024-04-29 | 8.430 | 8.620 | 8.430 | 8.520 | 6.880 | 1,060,000 |
| 2024-04-26 | 8.330 | 8.460 | 8.330 | 8.430 | 6.808 | 875,000 |
| 2024-04-25 | 8.400 | 8.430 | 8.280 | 8.290 | 6.695 | 255,000 |
| 2024-04-24 | 8.330 | 8.500 | 8.330 | 8.400 | 6.783 | 1,038,000 |
| 2024-04-23 | 8.230 | 8.380 | 8.130 | 8.360 | 6.751 | 283,000 |
| 2024-04-22 | 8.180 | 8.340 | 8.080 | 8.190 | 6.614 | 563,000 |
| 2024-04-19 | 8.150 | 8.210 | 8.030 | 8.180 | 6.606 | 897,000 |
| 2024-04-18 | 8.200 | 8.240 | 8.160 | 8.200 | 6.622 | 448,000 |
| 2024-04-17 | 8.210 | 8.230 | 8.160 | 8.200 | 6.622 | 542,000 |
| 2024-04-16 | 8.480 | 8.480 | 8.120 | 8.230 | 6.646 | 785,201 |
| 2024-04-15 | 8.810 | 8.810 | 8.480 | 8.480 | 6.848 | 463,121 |
| 2024-04-12 | 8.700 | 8.880 | 8.570 | 8.840 | 7.139 | 838,000 |
| 2024-04-11 | 8.650 | 8.780 | 8.580 | 8.720 | 7.042 | 502,000 |
| 2024-04-10 | 8.440 | 8.630 | 8.360 | 8.630 | 6.969 | 866,192 |
| 2024-04-09 | 8.430 | 8.540 | 8.420 | 8.420 | 6.800 | 328,000 |
| 2024-04-08 | 8.500 | 8.630 | 8.370 | 8.390 | 6.775 | 941,192 |
| 2024-04-05 | 8.300 | 8.510 | 8.250 | 8.460 | 6.832 | 851,000 |
| 2024-04-03 | 8.400 | 8.400 | 8.290 | 8.300 | 6.703 | 769,000 |
| 2024-04-02 | 8.580 | 8.580 | 8.320 | 8.410 | 6.792 | 839,751 |
| 2024-03-28 | 8.480 | 8.480 | 8.300 | 8.300 | 6.703 | 1,243,000 |
| 2024-03-27 | 8.600 | 8.720 | 8.420 | 8.480 | 6.848 | 1,187,500 |
| 2024-03-26 | 8.730 | 8.730 | 8.550 | 8.600 | 6.945 | 1,200,500 |
| 2024-03-25 | 9.160 | 9.160 | 8.710 | 8.760 | 7.074 | 1,919,000 |
| 2024-03-22 | 9.270 | 9.270 | 9.150 | 9.160 | 7.397 | 501,000 |
| 2024-03-21 | 9.300 | 9.390 | 9.230 | 9.230 | 7.454 | 232,000 |
| 2024-03-20 | 9.180 | 9.340 | 9.170 | 9.230 | 7.454 | 234,000 |
| 2024-03-19 | 9.300 | 9.350 | 9.180 | 9.180 | 7.413 | 350,154 |
| 2024-03-18 | 9.500 | 9.500 | 9.250 | 9.370 | 7.567 | 448,000 |
| 2024-03-15 | 9.600 | 9.600 | 9.500 | 9.530 | 7.696 | 369,000 |
| 2024-03-14 | 9.650 | 9.700 | 9.600 | 9.680 | 7.817 | 997,240 |
| 2024-03-13 | 9.800 | 9.800 | 9.650 | 9.700 | 7.833 | 448,000 |
| 2024-03-12 | 9.620 | 9.860 | 9.510 | 9.800 | 7.914 | 1,116,669 |
| 2024-03-11 | 9.800 | 9.840 | 9.320 | 9.840 | 7.946 | 2,526,000 |
| 2024-03-08 | 10.060 | 10.420 | 10.060 | 10.320 | 8.334 | 524,000 |
| 2024-03-07 | 9.960 | 10.120 | 9.960 | 10.080 | 8.140 | 184,056 |
| 2024-03-06 | 9.630 | 9.900 | 9.560 | 9.890 | 7.987 | 226,000 |
| 2024-03-05 | 9.900 | 9.940 | 9.570 | 9.570 | 7.728 | 224,000 |
| 2024-03-04 | 9.870 | 10.000 | 9.790 | 9.900 | 7.995 | 172,000 |
| 2024-03-01 | 9.760 | 9.890 | 9.740 | 9.870 | 7.971 | 139,000 |
| 2024-02-29 | 9.740 | 10.020 | 9.650 | 9.650 | 7.793 | 377,000 |
| 2024-02-28 | 9.710 | 9.760 | 9.690 | 9.740 | 7.866 | 185,000 |
| 2024-02-27 | 9.430 | 9.810 | 9.360 | 9.710 | 7.841 | 409,000 |
| 2024-02-26 | 9.120 | 9.400 | 9.080 | 9.380 | 7.575 | 313,000 |
| 2024-02-23 | 9.040 | 9.080 | 8.960 | 9.050 | 7.308 | 503,000 |
| 2024-02-22 | 8.950 | 9.050 | 8.800 | 9.010 | 7.276 | 421,000 |
| 2024-02-21 | 8.900 | 9.020 | 8.860 | 8.900 | 7.187 | 726,000 |
| 2024-02-20 | 8.890 | 8.900 | 8.840 | 8.860 | 7.155 | 139,000 |
| 2024-02-19 | 8.950 | 8.950 | 8.870 | 8.940 | 7.219 | 114,000 |
| 2024-02-16 | 8.930 | 9.030 | 8.900 | 8.950 | 7.228 | 295,500 |
| 2024-02-15 | 8.800 | 8.900 | 8.790 | 8.790 | 7.098 | 52,000 |
| 2024-02-14 | 8.870 | 8.870 | 8.710 | 8.850 | 7.147 | 39,500 |
| 2024-02-09 | 8.620 | 8.900 | 8.610 | 8.900 | 7.187 | 50,000 |
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.