Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.180	10.280	10.100	10.240	7.954	75,452
2023-05-18	10.280	10.300	10.220	10.300	8.001	166,627
2023-05-17	10.380	10.460	10.200	10.280	7.985	380,000
2023-05-16	10.300	10.380	10.180	10.380	8.063	317,000
2023-05-15	10.240	10.500	10.180	10.440	8.109	98,000
2023-05-12	10.340	10.520	10.300	10.380	8.063	119,000
2023-05-11	10.420	10.500	10.400	10.420	8.094	397,728
2023-05-10	10.460	10.740	10.340	10.440	8.109	419,000
2023-05-09	10.600	10.660	10.480	10.520	8.172	147,000
2023-05-08	10.780	10.780	10.620	10.700	8.311	110,000
2023-05-05	10.520	10.960	10.520	10.960	8.513	487,000
2023-05-04	10.340	10.600	10.320	10.540	8.187	224,640
2023-05-03	10.260	10.400	10.180	10.400	8.078	99,360
2023-05-02	10.300	10.440	10.220	10.400	8.078	115,000
2023-04-28	10.300	10.500	10.240	10.300	8.001	151,000
2023-04-27	10.200	10.280	10.080	10.120	7.861	124,000
2023-04-26	10.220	10.320	10.120	10.140	7.876	203,820
2023-04-25	10.340	10.340	10.060	10.200	7.923	227,180
2023-04-24	10.160	10.400	10.160	10.400	8.078	260,000
2023-04-21	10.440	10.440	10.200	10.200	7.923	245,000
2023-04-20	10.540	10.540	10.440	10.440	8.109	185,000
2023-04-19	10.640	10.640	10.400	10.540	8.187	496,700
2023-04-18	10.820	10.880	10.440	10.540	8.187	820,000
2023-04-17	11.000	11.000	10.700	10.880	8.451	229,000
2023-04-14	11.100	11.220	10.880	10.960	8.513	590,000
2023-04-13	11.200	11.260	11.120	11.140	8.653	172,148
2023-04-12	11.300	11.360	11.100	11.200	8.700	561,715
2023-04-11	11.280	11.480	11.280	11.320	8.793	1,376,491
2023-04-06	10.940	11.340	10.920	11.340	8.809	547,052
2023-04-04	10.960	10.960	10.700	10.920	8.482	192,000
2023-04-03	10.820	11.120	10.820	10.960	8.513	691,000
2023-03-31	10.540	10.940	10.520	10.940	8.498	458,000
2023-03-30	10.680	10.680	10.500	10.540	8.187	444,663
2023-03-29	10.620	10.620	10.360	10.580	8.218	479,000
2023-03-28	10.480	10.620	10.320	10.620	8.249	704,240
2023-03-27	10.860	10.980	10.380	10.580	8.218	688,000
2023-03-24	11.360	11.360	10.800	11.220	8.715	1,051,000
2023-03-23	11.700	11.700	11.520	11.580	8.995	224,000
2023-03-22	11.680	11.960	11.680	11.720	9.104	728,036
2023-03-21	11.360	11.700	11.360	11.540	8.964	750,496
2023-03-20	11.480	11.540	11.340	11.440	8.886	248,200
2023-03-17	11.300	11.640	11.080	11.540	8.964	1,876,000
2023-03-16	10.900	11.240	10.900	11.200	8.700	396,000
2023-03-15	11.300	11.440	11.220	11.320	8.793	454,100
2023-03-14	11.380	11.460	11.020	11.080	8.607	649,000
2023-03-13	10.580	11.400	10.580	11.380	8.840	683,140
2023-03-10	10.660	10.900	10.380	10.600	8.234	714,935
2023-03-09	10.960	11.000	10.660	10.740	8.342	495,000
2023-03-08	10.940	11.060	10.920	11.040	8.576	268,000
2023-03-07	11.060	11.240	10.980	11.100	8.622	427,000
2023-03-06	11.200	11.240	10.920	11.200	8.700	554,393
2023-03-03	10.920	11.400	10.920	11.300	8.777	949,000
2023-03-02	11.000	11.080	10.780	10.960	8.513	636,000
2023-03-01	10.120	11.100	10.120	11.000	8.544	2,833,024
2023-02-28	10.300	10.600	10.100	10.100	7.845	1,138,000
2023-02-27	10.600	10.600	10.300	10.400	8.078	186,000
2023-02-24	10.600	10.720	10.460	10.600	8.234	341,000
2023-02-23	10.400	10.760	10.380	10.700	8.311	558,000
2023-02-22	10.460	10.600	10.340	10.400	8.078	393,000
2023-02-21	10.980	10.980	10.460	10.460	8.125	328,000

← NewerPage 15 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.