Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.660	8.660	8.550	8.640	6.594	130,000
2022-08-23	8.730	8.740	8.550	8.550	6.525	175,000
2022-08-22	8.750	8.870	8.750	8.770	6.693	104,000
2022-08-19	8.830	8.920	8.830	8.850	6.754	196,000
2022-08-18	8.900	8.900	8.760	8.770	6.693	99,890
2022-08-17	8.740	8.990	8.740	8.910	6.800	269,000
2022-08-16	8.790	8.880	8.740	8.740	6.670	252,000
2022-08-15	8.740	8.950	8.740	8.790	6.709	387,000
2022-08-12	8.560	8.720	8.540	8.690	6.632	236,000
2022-08-11	8.400	8.580	8.390	8.500	6.487	161,000
2022-08-10	8.370	8.420	8.310	8.350	6.373	132,000
2022-08-09	8.180	8.390	8.180	8.330	6.358	85,000
2022-08-08	8.190	8.260	8.120	8.240	6.289	67,000
2022-08-05	8.210	8.310	8.180	8.250	6.296	127,000
2022-08-04	8.170	8.240	8.160	8.210	6.266	208,169
2022-08-03	8.110	8.160	7.970	8.090	6.174	219,000
2022-08-02	8.090	8.090	7.910	8.000	6.106	402,000
2022-08-01	8.130	8.140	8.030	8.080	6.167	321,000
2022-07-29	8.220	8.260	8.110	8.110	6.190	959,000
2022-07-28	8.220	8.300	8.200	8.240	6.289	120,000
2022-07-27	8.300	8.300	8.190	8.250	6.296	44,000
2022-07-26	8.200	8.430	8.200	8.380	6.396	271,000
2022-07-25	8.390	8.390	8.220	8.310	6.342	61,000
2022-07-22	8.380	8.390	8.160	8.300	6.335	296,000
2022-07-21	8.300	8.350	8.240	8.330	6.358	139,000
2022-07-20	8.360	8.400	8.300	8.320	6.350	57,000
2022-07-19	8.350	8.360	8.290	8.340	6.365	110,000
2022-07-18	8.270	8.410	8.250	8.330	6.358	73,672
2022-07-15	8.490	8.490	8.270	8.300	6.335	144,070
2022-07-14	8.450	8.480	8.420	8.420	6.426	70,000
2022-07-13	8.340	8.570	8.340	8.440	6.441	170,000
2022-07-12	8.360	8.420	8.320	8.340	6.365	158,000
2022-07-11	8.620	8.620	8.380	8.420	6.426	190,720
2022-07-08	8.530	8.600	8.530	8.600	6.564	70,000
2022-07-07	8.550	8.550	8.510	8.520	6.503	72,000
2022-07-06	8.650	8.720	8.530	8.580	6.548	296,000
2022-07-05	8.650	8.820	8.650	8.710	6.648	287,000
2022-07-04	8.730	8.750	8.630	8.650	6.602	177,000
2022-06-30	8.720	8.890	8.630	8.750	6.678	256,000
2022-06-29	8.920	8.980	8.690	8.700	6.640	213,000
2022-06-28	8.720	8.980	8.570	8.920	6.808	774,196
2022-06-27	8.520	8.770	8.520	8.700	6.640	428,000
2022-06-24	8.430	8.550	8.360	8.510	6.495	217,000
2022-06-23	8.330	8.400	8.210	8.260	6.304	210,000
2022-06-22	8.410	8.520	8.180	8.230	6.281	180,000
2022-06-21	8.360	8.630	8.360	8.490	6.480	221,000
2022-06-20	8.200	8.360	8.140	8.320	6.350	171,000
2022-06-17	8.140	8.280	8.120	8.160	6.228	182,000
2022-06-16	8.480	8.550	8.100	8.140	6.212	324,000
2022-06-15	8.350	8.650	8.350	8.350	6.373	120,000
2022-06-14	8.400	8.650	8.290	8.480	6.472	499,000
2022-06-13	8.600	8.610	8.400	8.500	6.487	272,000
2022-06-10	8.740	8.740	8.530	8.690	6.632	130,000
2022-06-09	8.690	8.760	8.500	8.550	6.525	148,000
2022-06-08	8.520	8.710	8.520	8.690	6.632	273,000
2022-06-07	8.580	8.590	8.430	8.520	6.503	172,000
2022-06-06	8.610	8.610	8.420	8.580	6.548	400,923
2022-06-02	8.520	8.650	8.480	8.600	6.564	214,000
2022-06-01	8.500	8.580	8.420	8.520	6.503	135,615
2022-05-31	8.450	8.580	8.440	8.490	6.480	349,000

← NewerPage 18 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.