Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 8.580 | 8.600 | 8.500 | 8.580 | 6.665 | 274,000 |
| 2022-11-17 | 8.450 | 8.570 | 8.430 | 8.560 | 6.649 | 118,000 |
| 2022-11-16 | 8.540 | 8.670 | 8.440 | 8.550 | 6.641 | 247,000 |
| 2022-11-15 | 8.440 | 8.670 | 8.370 | 8.480 | 6.587 | 515,998 |
| 2022-11-14 | 8.400 | 8.450 | 8.350 | 8.420 | 6.540 | 269,615 |
| 2022-11-11 | 8.250 | 8.410 | 8.210 | 8.350 | 6.486 | 277,000 |
| 2022-11-10 | 7.890 | 8.050 | 7.890 | 8.050 | 6.253 | 93,000 |
| 2022-11-09 | 8.250 | 8.250 | 8.030 | 8.040 | 6.245 | 235,000 |
| 2022-11-08 | 8.000 | 8.150 | 7.790 | 8.060 | 6.261 | 138,000 |
| 2022-11-07 | 7.760 | 8.000 | 7.760 | 8.000 | 6.214 | 247,782 |
| 2022-11-04 | 7.660 | 7.890 | 7.630 | 7.740 | 6.012 | 836,000 |
| 2022-11-03 | 7.370 | 7.520 | 7.330 | 7.450 | 5.787 | 553,000 |
| 2022-11-02 | 7.480 | 7.630 | 7.480 | 7.550 | 5.865 | 451,000 |
| 2022-11-01 | 7.310 | 7.510 | 7.240 | 7.510 | 5.834 | 159,000 |
| 2022-10-31 | 7.250 | 7.320 | 7.020 | 7.240 | 5.624 | 233,472 |
| 2022-10-28 | 7.450 | 7.590 | 7.290 | 7.400 | 5.748 | 252,000 |
| 2022-10-27 | 7.420 | 7.610 | 7.420 | 7.560 | 5.872 | 198,000 |
| 2022-10-26 | 7.490 | 7.680 | 7.320 | 7.340 | 5.701 | 118,000 |
| 2022-10-25 | 7.450 | 7.450 | 7.290 | 7.360 | 5.717 | 407,000 |
| 2022-10-24 | 7.800 | 7.800 | 7.390 | 7.420 | 5.764 | 422,000 |
| 2022-10-21 | 8.000 | 8.000 | 7.680 | 7.710 | 5.989 | 359,000 |
| 2022-10-20 | 7.700 | 7.760 | 7.650 | 7.740 | 6.012 | 253,000 |
| 2022-10-19 | 7.910 | 7.910 | 7.700 | 7.700 | 5.981 | 457,000 |
| 2022-10-18 | 7.940 | 7.980 | 7.800 | 7.890 | 6.129 | 185,000 |
| 2022-10-17 | 7.840 | 7.860 | 7.650 | 7.860 | 6.105 | 315,430 |
| 2022-10-14 | 7.860 | 7.880 | 7.800 | 7.800 | 6.059 | 282,000 |
| 2022-10-13 | 8.000 | 8.000 | 7.700 | 7.720 | 5.997 | 141,000 |
| 2022-10-12 | 7.880 | 7.960 | 7.700 | 7.960 | 6.183 | 482,539 |
| 2022-10-11 | 8.200 | 8.200 | 7.810 | 7.830 | 6.082 | 466,000 |
| 2022-10-10 | 8.450 | 8.450 | 8.030 | 8.030 | 6.237 | 211,000 |
| 2022-10-07 | 8.400 | 8.530 | 8.380 | 8.450 | 6.564 | 145,000 |
| 2022-10-06 | 8.360 | 8.520 | 8.280 | 8.400 | 6.525 | 116,000 |
| 2022-10-05 | 8.090 | 8.420 | 8.090 | 8.420 | 6.540 | 121,924 |
| 2022-10-03 | 8.070 | 8.070 | 7.820 | 8.000 | 6.214 | 209,000 |
| 2022-09-30 | 7.900 | 8.010 | 7.820 | 8.000 | 6.214 | 256,000 |
| 2022-09-29 | 8.000 | 8.010 | 7.850 | 8.000 | 6.214 | 323,759 |
| 2022-09-28 | 8.300 | 8.300 | 7.990 | 7.990 | 6.206 | 422,436 |
| 2022-09-27 | 8.480 | 8.490 | 8.300 | 8.300 | 6.447 | 429,000 |
| 2022-09-26 | 8.530 | 8.640 | 8.390 | 8.470 | 6.579 | 332,000 |
| 2022-09-23 | 8.500 | 8.620 | 8.470 | 8.560 | 6.649 | 225,000 |
| 2022-09-22 | 8.400 | 8.530 | 8.340 | 8.510 | 6.610 | 183,000 |
| 2022-09-21 | 8.500 | 8.650 | 8.380 | 8.440 | 6.556 | 313,000 |
| 2022-09-20 | 8.310 | 8.440 | 8.300 | 8.440 | 6.556 | 398,000 |
| 2022-09-19 | 8.300 | 8.380 | 8.250 | 8.250 | 6.408 | 421,000 |
| 2022-09-16 | 8.340 | 8.430 | 8.290 | 8.290 | 6.439 | 287,000 |
| 2022-09-15 | 8.500 | 8.530 | 8.400 | 8.400 | 6.525 | 300,148 |
| 2022-09-14 | 8.690 | 8.690 | 8.340 | 8.390 | 6.517 | 1,174,000 |
| 2022-09-13 | 8.520 | 8.640 | 8.460 | 8.590 | 6.672 | 93,358 |
| 2022-09-09 | 8.410 | 8.560 | 8.410 | 8.520 | 6.618 | 122,000 |
| 2022-09-08 | 8.440 | 8.440 | 8.330 | 8.330 | 6.470 | 128,000 |
| 2022-09-07 | 8.340 | 8.450 | 8.340 | 8.350 | 6.486 | 141,841 |
| 2022-09-06 | 8.550 | 8.590 | 8.480 | 8.590 | 6.556 | 175,000 |
| 2022-09-05 | 8.600 | 8.600 | 8.450 | 8.520 | 6.503 | 97,000 |
| 2022-09-02 | 8.550 | 8.730 | 8.550 | 8.590 | 6.556 | 104,000 |
| 2022-09-01 | 8.750 | 8.750 | 8.560 | 8.570 | 6.541 | 199,000 |
| 2022-08-31 | 8.600 | 8.860 | 8.500 | 8.860 | 6.762 | 249,000 |
| 2022-08-30 | 8.650 | 8.740 | 8.610 | 8.660 | 6.609 | 103,995 |
| 2022-08-29 | 8.740 | 8.780 | 8.650 | 8.750 | 6.678 | 142,000 |
| 2022-08-26 | 8.800 | 8.970 | 8.760 | 8.930 | 6.815 | 290,000 |
| 2022-08-25 | 8.570 | 8.670 | 8.520 | 8.660 | 6.609 | 103,000 |
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.