Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.300	11.300	10.700	10.940	8.081	396,000
2022-02-25	11.280	11.380	10.780	11.080	8.185	306,000
2022-02-24	11.600	11.600	10.920	11.000	8.126	373,000
2022-02-23	11.720	11.720	11.320	11.460	8.465	196,400
2022-02-22	11.980	11.980	11.460	11.620	8.584	449,000
2022-02-21	11.680	11.980	11.500	11.960	8.835	731,400
2022-02-18	11.480	11.620	11.420	11.520	8.510	421,000
2022-02-17	11.500	11.580	11.300	11.460	8.465	389,400
2022-02-16	11.560	11.700	11.300	11.340	8.377	149,000
2022-02-15	11.320	11.660	11.320	11.460	8.465	528,000
2022-02-14	11.180	11.300	11.080	11.160	8.244	465,000
2022-02-11	11.300	11.580	11.040	11.180	8.259	593,000
2022-02-10	11.480	11.480	11.140	11.240	8.303	755,000
2022-02-09	10.960	11.460	10.920	11.400	8.421	1,035,000
2022-02-08	10.840	10.920	10.700	10.840	8.007	495,000
2022-02-07	10.760	10.900	10.540	10.660	7.875	415,180
2022-02-04	10.420	10.620	10.360	10.580	7.815	157,000
2022-01-31	10.240	10.360	10.220	10.300	7.609	137,000
2022-01-28	10.400	10.540	10.220	10.220	7.549	241,000
2022-01-27	10.980	10.980	10.380	10.380	7.668	345,000
2022-01-26	10.940	11.020	10.680	10.860	8.022	347,000
2022-01-25	11.140	11.140	10.700	10.800	7.978	435,853
2022-01-24	11.040	11.240	11.000	11.120	8.214	320,000
2022-01-21	10.960	11.200	10.880	11.080	8.185	273,867
2022-01-20	10.840	10.940	10.800	10.920	8.067	1,294,740
2022-01-19	10.600	10.840	10.520	10.780	7.963	166,000
2022-01-18	10.820	10.820	10.420	10.560	7.801	503,000
2022-01-17	10.640	10.700	10.580	10.660	7.875	72,000
2022-01-14	10.720	10.720	10.560	10.580	7.815	110,000
2022-01-13	10.680	10.800	10.640	10.740	7.934	216,000
2022-01-12	10.440	10.740	10.440	10.660	7.875	867,000
2022-01-11	10.600	10.700	10.360	10.560	7.801	193,000
2022-01-10	10.380	10.620	10.320	10.600	7.830	296,000
2022-01-07	10.580	10.580	10.300	10.380	7.668	423,000
2022-01-06	10.900	10.900	10.360	10.400	7.682	279,000
2022-01-05	10.800	10.980	10.720	10.760	7.948	238,000
2022-01-04	11.100	11.300	10.860	10.960	8.096	240,174
2022-01-03	10.880	11.100	10.860	11.100	8.200	229,000
2021-12-31	10.780	10.960	10.720	10.900	8.052	130,000
2021-12-30	10.500	10.800	10.500	10.680	7.889	80,000
2021-12-29	10.780	10.780	10.680	10.740	7.934	40,000
2021-12-28	10.660	10.720	10.480	10.600	7.830	393,000
2021-12-24	10.240	10.540	10.240	10.260	7.579	155,000
2021-12-23	10.600	10.600	10.320	10.520	7.771	166,000
2021-12-22	10.520	10.520	10.300	10.440	7.712	106,000
2021-12-21	10.080	10.660	10.080	10.180	7.520	148,000
2021-12-20	10.380	10.400	10.160	10.220	7.549	154,000
2021-12-17	10.520	10.520	10.300	10.300	7.609	280,000
2021-12-16	10.520	10.640	10.440	10.640	7.860	86,000
2021-12-15	10.680	10.680	10.500	10.560	7.801	136,900
2021-12-14	10.560	10.620	10.400	10.440	7.712	217,000
2021-12-13	10.720	10.920	10.600	10.600	7.830	257,115
2021-12-10	10.720	10.980	10.540	10.880	8.037	372,000
2021-12-09	10.820	11.100	10.760	11.000	8.126	290,000
2021-12-08	10.580	11.020	10.540	11.000	8.126	387,000
2021-12-07	10.540	10.860	10.540	10.780	7.963	192,000
2021-12-06	10.600	10.940	10.440	10.540	7.786	316,000
2021-12-03	10.540	10.740	10.400	10.740	7.934	252,183
2021-12-02	10.700	10.700	10.420	10.540	7.786	467,000
2021-12-01	10.840	10.900	10.580	10.760	7.948	374,000

← NewerPage 20 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.