Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.580	9.750	9.560	9.580	7.570	130,000
2023-08-15	9.600	9.640	9.530	9.600	7.585	128,800
2023-08-14	9.760	9.760	9.600	9.700	7.664	145,000
2023-08-11	9.540	9.960	9.530	9.850	7.783	195,000
2023-08-10	9.700	9.910	9.700	9.770	7.720	166,000
2023-08-09	9.620	9.780	9.620	9.700	7.664	113,000
2023-08-08	9.830	9.980	9.610	9.610	7.593	174,000
2023-08-07	9.980	10.000	9.820	9.830	7.767	192,000
2023-08-04	9.820	10.120	9.820	9.970	7.878	299,000
2023-08-03	9.830	9.970	9.780	9.810	7.751	250,000
2023-08-02	10.300	10.300	9.810	10.060	7.949	1,351,000
2023-08-01	9.100	9.280	8.920	9.160	7.238	204,000
2023-07-31	9.060	9.200	9.020	9.080	7.175	210,000
2023-07-28	9.050	9.150	9.000	9.140	7.222	207,000
2023-07-27	9.000	9.130	8.980	9.050	7.151	180,000
2023-07-26	8.800	8.950	8.780	8.950	7.072	172,000
2023-07-25	8.920	9.020	8.780	8.860	7.001	424,000
2023-07-24	8.840	9.100	8.680	8.940	7.064	206,000
2023-07-21	8.970	9.040	8.800	8.860	7.001	96,000
2023-07-20	8.980	9.100	8.900	9.100	7.190	377,000
2023-07-19	8.750	8.980	8.750	8.880	7.016	248,000
2023-07-18	8.720	9.110	8.720	8.940	7.064	153,000
2023-07-14	9.050	9.200	8.980	9.160	7.238	75,000
2023-07-13	9.000	9.020	8.830	9.000	7.111	218,200
2023-07-12	8.700	8.850	8.680	8.830	6.977	156,000
2023-07-11	8.570	8.850	8.570	8.800	6.953	97,000
2023-07-10	8.600	8.610	8.440	8.570	6.772	126,246
2023-07-07	8.400	8.700	8.350	8.600	6.795	143,000
2023-07-06	8.540	8.630	8.420	8.480	6.700	506,000
2023-07-05	8.580	8.590	8.510	8.570	6.772	244,000
2023-07-04	8.620	8.640	8.500	8.580	6.779	360,000
2023-07-03	8.870	8.930	8.630	8.650	6.835	157,000
2023-06-30	8.710	8.850	8.590	8.730	6.898	238,000
2023-06-29	8.860	8.860	8.580	8.710	6.882	563,000
2023-06-28	8.870	8.980	8.760	8.880	7.016	1,357,000
2023-06-27	8.900	9.000	8.810	8.850	6.993	88,000
2023-06-26	8.910	8.910	8.810	8.830	6.977	155,000
2023-06-23	9.000	9.110	8.820	8.920	7.048	91,000
2023-06-21	9.090	9.090	8.980	9.000	7.111	755,000
2023-06-20	9.330	9.330	9.050	9.190	7.261	112,000
2023-06-19	9.090	9.370	9.090	9.340	7.380	130,000
2023-06-16	9.000	9.340	9.000	9.150	7.230	308,000
2023-06-15	8.970	9.160	8.970	9.080	7.175	57,000
2023-06-14	9.100	9.150	8.970	8.970	7.088	45,000
2023-06-13	8.900	9.160	8.900	9.160	7.238	222,000
2023-06-12	8.920	9.000	8.890	9.000	7.111	47,000
2023-06-09	9.060	9.260	9.000	9.000	7.111	413,000
2023-06-08	9.030	9.120	9.030	9.120	7.206	152,000
2023-06-07	9.020	9.100	9.000	9.100	7.190	230,000
2023-06-06	9.200	9.300	9.010	9.010	7.119	354,000
2023-06-05	9.180	9.200	9.070	9.170	7.246	204,050
2023-06-02	8.900	9.240	8.900	9.180	7.254	509,000
2023-06-01	9.220	9.220	8.760	8.860	6.882	580,794
2023-05-31	9.130	9.450	8.710	9.160	7.115	913,000
2023-05-30	9.250	9.250	8.980	9.180	7.131	911,000
2023-05-29	9.850	9.850	9.450	9.450	7.340	451,000
2023-05-25	10.060	10.060	9.710	9.790	7.605	483,000
2023-05-24	10.080	10.300	9.720	10.060	7.814	322,000
2023-05-23	10.100	10.220	10.100	10.180	7.908	402,000
2023-05-22	10.200	10.240	10.100	10.100	7.845	58,000

← NewerPage 14 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.