Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 10.860 | 11.060 | 10.520 | 11.060 | 8.170 | 716,000 |
| 2021-11-29 | 11.000 | 11.120 | 10.940 | 10.980 | 8.111 | 258,000 |
| 2021-11-26 | 11.120 | 11.280 | 11.000 | 11.220 | 8.288 | 280,000 |
| 2021-11-25 | 11.340 | 11.420 | 11.120 | 11.220 | 8.288 | 383,200 |
| 2021-11-24 | 11.700 | 11.860 | 11.400 | 11.460 | 8.465 | 355,323 |
| 2021-11-23 | 11.820 | 11.980 | 11.660 | 11.720 | 8.658 | 197,000 |
| 2021-11-22 | 11.940 | 12.180 | 11.920 | 11.920 | 8.805 | 108,600 |
| 2021-11-19 | 11.500 | 11.980 | 11.500 | 11.900 | 8.790 | 164,000 |
| 2021-11-18 | 11.720 | 11.720 | 11.520 | 11.660 | 8.613 | 104,513 |
| 2021-11-17 | 11.740 | 12.100 | 11.620 | 11.720 | 8.658 | 243,000 |
| 2021-11-16 | 11.900 | 11.980 | 11.820 | 11.980 | 8.850 | 142,323 |
| 2021-11-15 | 11.700 | 12.000 | 11.700 | 11.800 | 8.717 | 168,000 |
| 2021-11-12 | 11.780 | 11.940 | 11.780 | 11.940 | 8.820 | 102,000 |
| 2021-11-11 | 11.700 | 11.800 | 11.520 | 11.800 | 8.717 | 104,000 |
| 2021-11-10 | 11.780 | 11.780 | 11.500 | 11.700 | 8.643 | 75,000 |
| 2021-11-09 | 11.800 | 11.900 | 11.600 | 11.780 | 8.702 | 196,000 |
| 2021-11-08 | 11.640 | 11.920 | 11.520 | 11.800 | 8.717 | 386,880 |
| 2021-11-05 | 11.980 | 11.980 | 11.480 | 11.480 | 8.480 | 441,080 |
| 2021-11-04 | 11.220 | 11.880 | 11.140 | 11.820 | 8.731 | 416,000 |
| 2021-11-03 | 11.200 | 11.500 | 11.200 | 11.340 | 8.377 | 136,000 |
| 2021-11-02 | 11.220 | 11.580 | 11.120 | 11.420 | 8.436 | 621,000 |
| 2021-11-01 | 11.000 | 11.220 | 10.900 | 11.100 | 8.200 | 370,000 |
| 2021-10-29 | 11.120 | 11.140 | 11.000 | 11.060 | 8.170 | 232,000 |
| 2021-10-28 | 11.340 | 11.340 | 11.100 | 11.160 | 8.244 | 142,760 |
| 2021-10-27 | 11.340 | 11.400 | 11.140 | 11.340 | 8.377 | 213,000 |
| 2021-10-26 | 11.540 | 11.660 | 11.320 | 11.340 | 8.377 | 257,000 |
| 2021-10-25 | 11.800 | 11.920 | 11.500 | 11.600 | 8.569 | 459,000 |
| 2021-10-22 | 11.980 | 12.080 | 11.900 | 11.900 | 8.790 | 117,000 |
| 2021-10-21 | 12.080 | 12.200 | 11.820 | 11.920 | 8.805 | 116,000 |
| 2021-10-20 | 12.160 | 12.240 | 11.800 | 12.080 | 8.923 | 345,300 |
| 2021-10-19 | 12.420 | 12.500 | 12.100 | 12.280 | 9.071 | 219,000 |
| 2021-10-18 | 12.480 | 12.860 | 12.340 | 12.580 | 9.293 | 304,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.