Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.250	9.390	9.050	9.330	7.534	261,000
2023-11-10	9.440	9.440	9.250	9.250	7.470	298,000
2023-11-09	9.380	9.450	9.150	9.450	7.631	88,000
2023-11-08	9.350	9.480	9.250	9.400	7.591	173,000
2023-11-07	9.300	9.350	9.110	9.190	7.421	283,000
2023-11-06	9.140	9.320	9.140	9.320	7.526	103,000
2023-11-03	8.920	9.200	8.920	9.140	7.381	42,000
2023-11-02	8.960	9.100	8.960	9.100	7.349	76,000
2023-11-01	8.920	9.130	8.830	8.970	7.244	105,000
2023-10-31	9.210	9.210	8.940	9.000	7.268	240,000
2023-10-30	9.310	9.340	9.050	9.210	7.438	42,000
2023-10-27	9.170	9.370	8.990	9.370	7.567	170,000
2023-10-26	8.930	8.970	8.830	8.910	7.195	67,000
2023-10-25	9.250	9.250	8.870	8.930	7.211	241,000
2023-10-24	9.260	9.260	9.000	9.200	7.429	38,000
2023-10-20	8.950	9.320	8.950	9.320	7.526	83,000
2023-10-19	9.120	9.120	8.950	9.040	7.300	47,000
2023-10-18	9.110	9.120	8.900	9.120	7.365	48,000
2023-10-17	9.010	9.310	9.010	9.110	7.357	34,000
2023-10-16	9.400	9.430	9.000	9.010	7.276	116,000
2023-10-13	9.380	9.550	9.150	9.300	7.510	84,182
2023-10-12	9.400	9.580	9.350	9.400	7.591	97,500
2023-10-11	9.500	9.520	9.350	9.400	7.591	160,000
2023-10-10	9.500	9.550	9.410	9.500	7.672	79,000
2023-10-09	9.400	9.450	9.380	9.450	7.631	10,000
2023-10-06	9.450	9.480	9.400	9.480	7.656	19,000
2023-10-05	9.170	9.460	9.160	9.460	7.639	93,000
2023-10-04	9.390	9.390	9.170	9.280	7.494	83,000
2023-10-03	9.500	9.500	9.310	9.430	7.615	102,000
2023-09-29	9.480	9.700	9.390	9.670	7.809	65,000
2023-09-28	9.610	9.780	9.500	9.660	7.801	84,000
2023-09-27	9.610	9.790	9.610	9.790	7.906	80,000
2023-09-26	9.670	9.920	9.630	9.630	7.777	137,000
2023-09-25	9.830	9.830	9.610	9.660	7.801	67,000
2023-09-22	9.860	9.880	9.660	9.880	7.979	70,000
2023-09-21	9.690	9.890	9.440	9.600	7.752	83,000
2023-09-20	9.800	9.970	9.610	9.670	7.809	371,000
2023-09-19	9.630	10.000	9.630	9.800	7.914	356,680
2023-09-18	9.550	9.700	9.400	9.640	7.785	203,000
2023-09-15	9.590	9.600	9.450	9.560	7.720	107,000
2023-09-14	9.190	9.450	9.190	9.410	7.599	153,000
2023-09-13	9.240	9.340	9.140	9.190	7.421	192,000
2023-09-12	9.510	9.510	9.360	9.360	7.559	16,000
2023-09-11	9.500	9.640	9.180	9.280	7.494	135,000
2023-09-07	9.700	9.770	9.600	9.770	7.720	47,080
2023-09-06	9.720	9.780	9.630	9.780	7.728	58,000
2023-09-05	9.750	9.750	9.500	9.720	7.680	101,000
2023-09-04	9.400	9.860	9.400	9.790	7.736	410,000
2023-08-31	9.550	9.550	9.290	9.400	7.427	227,000
2023-08-30	9.480	9.720	9.450	9.590	7.577	111,000
2023-08-29	9.400	9.530	9.400	9.480	7.491	102,000
2023-08-28	9.400	9.600	9.180	9.390	7.419	64,000
2023-08-25	9.320	9.400	9.220	9.250	7.309	79,000
2023-08-24	9.510	9.510	9.290	9.320	7.364	10,000
2023-08-23	9.200	9.270	9.000	9.210	7.277	218,000
2023-08-22	9.200	9.450	9.200	9.340	7.380	131,000
2023-08-21	9.660	9.660	9.240	9.260	7.317	261,000
2023-08-18	9.510	9.790	9.510	9.780	7.728	162,000
2023-08-17	9.640	9.800	9.420	9.690	7.657	168,400
2023-08-16	9.580	9.750	9.560	9.580	7.570	130,000

← NewerPage 13 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.