Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.650	12.250	11.510	11.880	11.648	1,782,100
2026-07-22	11.530	11.850	11.390	11.550	11.324	1,082,000
2026-07-21	11.070	11.620	10.930	11.480	11.256	1,268,100
2026-07-20	10.820	11.040	10.820	11.030	10.815	510,000
2026-07-17	10.730	10.880	10.590	10.810	10.599	956,030
2026-07-16	10.670	10.930	10.610	10.760	10.550	655,000
2026-07-15	10.590	10.710	10.460	10.660	10.452	710,000
2026-07-14	10.200	10.490	10.090	10.470	10.265	678,000
2026-07-13	10.390	10.390	10.150	10.310	10.109	512,000
2026-07-10	10.180	10.580	10.000	10.360	10.158	1,854,430
2026-07-09	10.200	10.230	10.000	10.100	9.903	591,000
2026-07-08	10.330	10.400	10.150	10.290	10.089	590,000
2026-07-07	10.450	10.450	10.130	10.140	9.942	581,000
2026-07-06	10.310	10.450	10.130	10.450	10.246	900,000
2026-07-03	9.960	10.340	9.950	10.330	10.128	1,715,000
2026-07-02	9.930	10.080	9.800	9.860	9.667	966,000
2026-06-30	9.930	9.950	9.580	9.720	9.530	759,000
2026-06-29	9.810	10.240	9.680	9.900	9.707	1,738,000
2026-06-26	9.610	9.990	9.480	9.790	9.599	1,318,040
2026-06-25	9.840	9.840	9.510	9.610	9.422	533,000
2026-06-24	10.130	10.130	9.790	9.820	9.628	1,020,230
2026-06-23	10.270	10.370	10.030	10.130	9.932	943,000
2026-06-22	10.130	10.390	9.930	10.220	10.020	1,015,051
2026-06-18	10.650	10.660	10.200	10.280	10.079	928,000
2026-06-17	10.850	10.970	10.670	10.710	10.501	712,000
2026-06-16	11.080	11.150	10.770	10.850	10.638	680,050
2026-06-15	11.000	11.170	10.880	11.120	10.903	1,351,000
2026-06-12	10.190	10.860	10.170	10.760	10.550	1,701,000
2026-06-11	10.140	10.140	9.920	10.020	9.824	2,136,000
2026-06-10	10.210	10.250	10.040	10.190	9.991	592,000
2026-06-09	10.080	10.350	10.080	10.240	10.040	615,000
2026-06-08	10.500	10.500	10.020	10.160	9.962	1,447,200
2026-06-05	10.580	10.760	10.510	10.630	10.422	443,130
2026-06-04	10.700	11.110	10.570	10.700	10.491	472,000
2026-06-03	11.100	11.260	10.650	10.700	10.491	739,000
2026-06-02	10.930	11.090	10.730	11.050	10.834	858,400
2026-06-01	10.950	10.990	10.710	10.930	10.716	692,855
2026-05-29	10.590	10.950	10.450	10.950	10.736	1,754,145
2026-05-28	10.610	10.700	10.340	10.450	10.246	1,124,000
2026-05-27	11.040	11.050	10.610	10.700	10.491	951,057
2026-05-26	11.120	11.140	10.830	11.110	10.893	802,000
2026-05-22	11.150	11.160	11.010	11.120	10.903	881,000
2026-05-21	11.350	11.500	11.060	11.120	10.903	830,000
2026-05-20	11.330	11.490	11.240	11.360	11.138	1,633,000
2026-05-19	11.290	11.450	11.240	11.430	11.207	1,536,000
2026-05-18	11.640	11.640	11.190	11.260	11.040	1,904,000
2026-05-15	11.820	11.880	11.640	11.750	11.520	1,243,000
2026-05-14	11.910	12.110	11.750	11.870	11.638	857,000
2026-05-13	12.050	12.100	11.860	11.910	11.677	864,000
2026-05-12	12.300	12.450	12.060	12.060	11.824	749,000
2026-05-11	12.660	12.710	12.260	12.290	12.050	1,122,718
2026-05-08	12.360	12.660	12.290	12.660	12.413	1,099,660
2026-05-07	11.990	12.360	11.990	12.360	12.119	1,280,200
2026-05-06	11.490	11.840	11.330	11.840	11.609	1,212,900
2026-05-05	11.480	11.500	11.220	11.380	11.158	833,300
2026-05-04	11.800	11.850	11.480	11.510	11.285	1,173,000
2026-04-30	11.850	11.940	11.600	11.620	11.393	835,000
2026-04-29	11.550	11.900	11.550	11.830	11.599	669,000
2026-04-28	11.420	11.680	11.400	11.590	11.364	942,100
2026-04-27	12.190	12.190	11.600	11.660	11.432	1,350,000

← NewerPage 2 of 5 · 245 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.