Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	10.960	11.020	10.820	10.920	8.482	439,000
2023-02-17	11.160	11.240	11.000	11.000	8.544	207,080
2023-02-16	11.140	11.320	11.060	11.280	8.762	618,200
2023-02-15	11.580	11.580	11.080	11.140	8.653	694,150
2023-02-14	11.560	11.640	11.480	11.580	8.995	141,000
2023-02-13	11.500	11.720	11.480	11.620	9.026	511,000
2023-02-10	11.660	11.680	11.420	11.680	9.073	343,000
2023-02-09	11.680	11.780	11.560	11.780	9.150	473,000
2023-02-08	11.660	11.800	11.660	11.780	9.150	263,000
2023-02-07	11.500	11.660	11.500	11.660	9.057	266,000
2023-02-06	11.700	11.700	11.540	11.600	9.011	306,000
2023-02-03	12.000	12.000	11.800	11.980	9.306	385,000
2023-02-02	12.020	12.060	11.840	12.020	9.337	378,680
2023-02-01	12.000	12.000	11.600	11.960	9.290	1,003,100
2023-01-31	12.200	12.300	11.820	11.940	9.275	857,000
2023-01-30	12.680	12.680	11.920	12.060	9.368	1,049,000
2023-01-27	12.160	12.800	12.160	12.680	9.849	1,102,000
2023-01-26	12.000	12.240	11.860	12.160	9.445	528,000
2023-01-20	11.700	12.000	11.600	11.980	9.306	959,240
2023-01-19	11.300	11.720	11.280	11.640	9.042	478,000
2023-01-18	11.220	11.400	11.200	11.340	8.809	581,000
2023-01-17	11.260	11.260	10.980	11.120	8.638	252,000
2023-01-16	11.100	11.200	10.960	11.200	8.700	310,000
2023-01-13	11.000	11.080	10.880	11.040	8.576	251,000
2023-01-12	11.200	11.240	10.860	10.880	8.451	280,986
2023-01-11	11.060	11.180	11.000	11.140	8.653	399,000
2023-01-10	11.220	11.220	10.960	11.080	8.607	252,014
2023-01-09	11.360	11.360	10.960	11.180	8.684	619,524
2023-01-06	11.400	11.400	10.960	11.120	8.638	535,000
2023-01-05	11.260	11.500	11.160	11.300	8.777	2,041,001
2023-01-04	10.680	11.080	10.660	11.060	8.591	874,601
2023-01-03	10.260	10.740	10.120	10.560	8.203	947,100
2022-12-30	10.500	10.620	10.300	10.340	8.032	488,000
2022-12-29	10.480	10.700	10.180	10.320	8.016	826,000
2022-12-28	9.770	10.480	9.770	10.480	8.141	2,568,000
2022-12-23	9.780	9.780	9.460	9.500	7.379	876,000
2022-12-22	9.800	9.920	9.690	9.800	7.612	348,000
2022-12-21	9.810	9.810	9.630	9.790	7.605	83,767
2022-12-20	9.710	9.730	9.580	9.730	7.558	164,000
2022-12-19	9.980	9.980	9.630	9.700	7.535	191,000
2022-12-16	9.840	10.020	9.680	9.860	7.659	326,000
2022-12-15	9.930	10.000	9.780	9.790	7.605	532,000
2022-12-14	9.940	10.020	9.760	9.820	7.628	750,100
2022-12-13	9.600	9.960	9.350	9.820	7.628	786,585
2022-12-12	9.710	9.760	9.450	9.510	7.387	530,000
2022-12-09	9.730	9.810	9.520	9.650	7.496	718,000
2022-12-08	9.600	9.650	9.460	9.650	7.496	414,000
2022-12-07	9.450	9.790	9.210	9.500	7.379	483,382
2022-12-06	9.300	9.480	9.260	9.480	7.364	375,000
2022-12-05	9.230	9.500	9.200	9.310	7.232	476,744
2022-12-02	9.180	9.230	9.110	9.190	7.139	392,543
2022-12-01	9.000	9.230	8.790	9.010	6.999	392,000
2022-11-30	8.800	9.190	8.670	9.000	6.991	549,000
2022-11-29	8.500	8.800	8.500	8.710	6.766	324,000
2022-11-28	8.460	8.670	8.270	8.360	6.494	309,000
2022-11-25	8.650	8.650	8.460	8.470	6.579	152,000
2022-11-24	8.530	8.600	8.470	8.530	6.626	99,000
2022-11-23	8.450	8.490	8.400	8.440	6.556	60,000
2022-11-22	8.500	8.560	8.400	8.470	6.579	155,000
2022-11-21	8.500	8.530	8.400	8.530	6.626	225,312

← NewerPage 16 of 21 · 1,232 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.