Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	8.780	8.790	8.680	8.680	7.010	41,000
2024-02-07	8.700	8.810	8.700	8.750	7.066	30,000
2024-02-06	8.890	8.890	8.680	8.710	7.034	44,000
2024-02-05	8.680	8.730	8.610	8.620	6.961	59,000
2024-02-02	8.870	8.870	8.690	8.730	7.050	53,000
2024-02-01	8.780	8.850	8.600	8.730	7.050	264,000
2024-01-31	8.650	8.680	8.500	8.500	6.864	170,000
2024-01-30	8.920	8.920	8.530	8.640	6.977	89,000
2024-01-29	8.830	8.940	8.690	8.940	7.219	72,000
2024-01-26	8.690	8.770	8.690	8.740	7.058	18,000
2024-01-25	8.750	8.800	8.750	8.770	7.082	80,000
2024-01-24	8.650	8.760	8.410	8.700	7.026	163,000
2024-01-23	8.610	8.710	8.550	8.580	6.929	119,000
2024-01-22	8.940	8.940	8.600	8.660	6.993	87,050
2024-01-19	8.910	9.050	8.900	8.940	7.219	263,000
2024-01-18	8.960	8.960	8.910	8.930	7.211	61,000
2024-01-17	9.020	9.060	8.980	9.040	7.300	662,000
2024-01-16	8.940	9.100	8.940	9.060	7.316	75,000
2024-01-15	9.010	9.090	9.000	9.000	7.268	38,000
2024-01-12	9.040	9.040	8.930	9.010	7.276	24,000
2024-01-11	8.980	9.090	8.880	8.880	7.171	115,000
2024-01-10	9.090	9.090	8.920	8.980	7.252	37,000
2024-01-09	9.000	9.120	8.990	9.030	7.292	57,000
2024-01-08	9.000	9.000	8.880	8.940	7.219	88,000
2024-01-05	9.080	9.080	8.910	9.000	7.268	71,000
2024-01-04	9.040	9.120	8.910	8.910	7.195	276,000
2024-01-03	8.930	9.050	8.810	9.040	7.300	205,000
2024-01-02	8.980	9.120	8.690	8.850	7.147	341,000
2023-12-29	9.090	9.090	8.980	8.980	7.252	23,000
2023-12-28	9.000	9.100	8.970	9.100	7.349	80,000
2023-12-27	8.920	9.020	8.880	9.020	7.284	75,000
2023-12-22	9.000	9.000	8.880	8.960	7.236	64,000
2023-12-21	9.000	9.030	8.970	9.000	7.268	36,000
2023-12-20	9.000	9.050	8.910	9.050	7.308	53,000
2023-12-19	9.050	9.050	9.050	9.050	7.308	0
2023-12-18	8.920	9.060	8.920	9.050	7.308	84,000
2023-12-15	8.880	9.130	8.870	8.980	7.252	182,000
2023-12-14	8.920	9.100	8.920	9.100	7.349	166,000
2023-12-13	9.100	9.100	8.860	8.860	7.155	149,000
2023-12-12	9.090	9.130	8.920	9.050	7.308	264,000
2023-12-11	8.990	9.090	8.650	9.090	7.341	109,672
2023-12-08	8.940	9.150	8.940	9.090	7.341	149,000
2023-12-07	8.990	8.990	8.890	8.950	7.228	74,000
2023-12-06	8.920	9.040	8.900	9.040	7.300	118,000
2023-12-05	8.930	9.060	8.860	8.970	7.244	119,000
2023-12-04	8.950	9.030	8.820	9.030	7.292	737,000
2023-12-01	8.930	9.010	8.810	8.880	7.171	166,000
2023-11-30	9.010	9.060	8.810	8.810	7.115	507,073
2023-11-29	9.180	9.180	8.980	9.030	7.292	218,000
2023-11-28	9.180	9.180	9.120	9.180	7.413	27,200
2023-11-27	9.060	9.140	9.040	9.050	7.308	97,000
2023-11-24	9.180	9.180	9.130	9.150	7.389	171,000
2023-11-23	9.170	9.180	9.150	9.150	7.389	44,000
2023-11-22	9.170	9.170	9.130	9.170	7.405	24,000
2023-11-21	9.180	9.260	9.150	9.180	7.413	158,000
2023-11-20	9.200	9.200	9.120	9.150	7.389	101,000
2023-11-17	9.210	9.210	9.150	9.200	7.429	218,000
2023-11-16	9.450	9.450	9.100	9.360	7.559	147,000
2023-11-15	9.340	9.400	9.300	9.400	7.591	142,000
2023-11-14	9.410	9.420	9.220	9.300	7.510	63,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.