Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.390	8.900	8.390	8.720	6.441	400,800
2022-05-27	8.280	8.390	8.280	8.390	6.198	153,000
2022-05-26	8.320	8.320	8.220	8.230	6.079	59,000
2022-05-25	8.300	8.320	8.190	8.240	6.087	488,000
2022-05-24	8.420	8.500	8.240	8.250	6.094	410,000
2022-05-23	8.360	8.420	8.290	8.420	6.220	109,000
2022-05-20	8.380	8.400	8.260	8.350	6.168	532,000
2022-05-19	8.500	8.520	8.330	8.340	6.161	168,000
2022-05-18	8.480	8.560	8.430	8.530	6.301	89,000
2022-05-17	8.330	8.460	8.250	8.430	6.227	459,000
2022-05-16	8.180	8.300	8.180	8.250	6.094	83,000
2022-05-13	8.230	8.260	8.110	8.260	6.102	356,000
2022-05-12	8.260	8.260	8.090	8.090	5.976	319,000
2022-05-11	8.300	8.440	8.250	8.260	6.102	367,981
2022-05-10	8.540	8.540	8.260	8.290	6.124	582,624
2022-05-06	8.600	8.640	8.480	8.590	6.345	302,807
2022-05-05	8.760	8.840	8.680	8.780	6.486	492,000
2022-05-04	8.580	8.670	8.520	8.650	6.390	202,224
2022-05-03	8.330	8.760	8.330	8.690	6.419	262,000
2022-04-29	8.500	8.760	8.440	8.760	6.471	220,000
2022-04-28	8.420	8.500	8.350	8.480	6.264	244,000
2022-04-27	8.500	8.570	8.230	8.370	6.183	900,000
2022-04-26	8.860	8.860	8.420	8.430	6.227	633,000
2022-04-25	8.920	8.920	8.750	8.750	6.464	367,000
2022-04-22	9.010	9.200	8.870	9.080	6.707	358,000
2022-04-21	9.090	9.200	8.900	9.010	6.656	294,695
2022-04-20	9.050	9.310	9.040	9.050	6.685	276,000
2022-04-19	9.190	9.190	8.930	9.000	6.648	390,582
2022-04-14	9.120	9.290	9.090	9.190	6.789	398,000
2022-04-13	8.880	9.160	8.880	9.130	6.744	740,000
2022-04-12	8.800	8.950	8.680	8.830	6.523	763,619
2022-04-11	8.900	8.900	8.700	8.710	6.434	923,000
2022-04-08	8.980	8.980	8.850	8.890	6.567	761,400
2022-04-07	9.000	9.200	8.920	8.930	6.597	776,000
2022-04-06	9.180	9.230	9.040	9.080	6.707	1,096,214
2022-04-04	9.200	9.320	9.040	9.230	6.818	1,020,000
2022-04-01	9.200	9.210	8.800	9.000	6.648	1,723,700
2022-03-31	9.120	9.190	9.050	9.100	6.722	551,933
2022-03-30	9.110	9.350	9.100	9.170	6.774	951,000
2022-03-29	9.120	9.200	9.000	9.060	6.693	891,080
2022-03-28	9.480	9.480	9.090	9.120	6.737	2,117,140
2022-03-25	9.670	9.770	9.500	9.530	7.040	1,439,000
2022-03-24	10.000	10.120	9.810	9.810	7.247	868,000
2022-03-23	10.580	10.580	9.790	10.160	7.505	1,752,000
2022-03-22	10.440	10.980	10.360	10.800	7.978	616,000
2022-03-21	10.460	10.600	10.320	10.440	7.712	127,000
2022-03-18	10.180	10.580	10.180	10.580	7.815	369,344
2022-03-17	10.080	10.340	9.960	10.160	7.505	302,000
2022-03-16	9.500	9.800	9.190	9.600	7.092	374,000
2022-03-15	9.870	9.870	9.070	9.100	6.722	650,000
2022-03-14	9.970	10.040	9.800	9.900	7.313	609,000
2022-03-11	10.200	10.200	9.960	10.160	7.505	496,000
2022-03-10	10.280	10.460	10.220	10.380	7.668	124,000
2022-03-09	10.380	10.520	10.040	10.140	7.490	541,000
2022-03-08	10.520	10.620	10.200	10.200	7.535	479,000
2022-03-07	10.520	10.620	10.400	10.500	7.756	842,500
2022-03-04	11.140	11.140	10.660	10.660	7.875	241,000
2022-03-03	11.180	11.360	10.960	11.140	8.229	315,174
2022-03-02	11.300	11.360	11.000	11.100	8.200	114,000
2022-03-01	11.180	11.240	10.900	11.140	8.229	162,000

← NewerPage 19 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.