Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.020	12.170	11.850	12.000	11.766	823,000
2026-04-23	12.400	12.400	12.010	12.150	11.913	793,000
2026-04-22	12.550	12.550	12.100	12.150	11.913	1,273,000
2026-04-21	12.630	12.780	12.530	12.570	12.324	713,000
2026-04-20	12.860	12.930	12.640	12.660	12.413	743,000
2026-04-17	13.130	13.160	12.700	12.820	12.570	910,000
2026-04-16	13.400	13.470	13.150	13.280	13.021	1,330,000
2026-04-15	13.550	13.770	13.280	13.400	13.138	1,706,000
2026-04-14	14.230	14.350	13.960	14.050	13.001	2,436,000
2026-04-13	14.210	14.550	14.060	14.160	13.103	1,603,000
2026-04-10	14.280	14.310	14.070	14.240	13.177	1,425,000
2026-04-09	14.220	14.320	13.820	14.050	13.001	1,797,000
2026-04-08	14.400	14.750	14.260	14.490	13.408	3,279,100
2026-04-02	14.190	14.230	13.800	14.030	12.982	1,372,000
2026-04-01	13.770	14.310	13.770	14.060	13.010	1,333,000
2026-03-31	13.170	13.760	13.050	13.570	12.557	1,631,300
2026-03-30	12.880	13.190	12.640	13.170	12.187	1,548,000
2026-03-27	12.720	12.980	12.630	12.830	11.872	1,269,000
2026-03-26	12.770	12.770	12.200	12.290	11.372	908,000
2026-03-25	12.690	12.770	12.510	12.770	11.817	461,000
2026-03-24	12.400	12.570	12.140	12.510	11.576	1,203,000
2026-03-23	12.590	12.590	12.000	12.170	11.261	2,136,000
2026-03-20	13.200	13.200	12.800	12.910	11.946	794,000
2026-03-19	13.580	13.580	13.090	13.200	12.214	1,072,000
2026-03-18	14.040	14.040	13.410	13.690	12.668	1,153,895
2026-03-17	14.070	14.540	13.750	13.960	12.918	3,386,900
2026-03-16	12.800	12.990	12.690	12.920	11.955	1,194,000
2026-03-13	13.000	13.130	12.760	12.780	11.826	681,000
2026-03-12	12.990	13.110	12.630	13.110	12.131	735,000
2026-03-11	13.090	13.170	12.860	12.940	11.974	912,000
2026-03-10	12.920	13.050	12.710	12.930	11.965	725,000
2026-03-09	12.700	12.820	12.220	12.820	11.863	849,000
2026-03-06	13.020	13.080	12.660	12.980	12.011	1,026,500
2026-03-05	12.790	13.120	12.720	13.040	12.066	901,000
2026-03-04	13.290	13.290	12.560	12.690	11.743	1,175,200
2026-03-03	13.900	13.900	13.180	13.350	12.353	1,102,000
2026-03-02	13.960	14.180	13.800	13.970	12.927	673,900
2026-02-27	13.800	13.950	13.600	13.910	12.871	1,261,000
2026-02-26	14.300	14.300	13.640	13.760	12.733	826,000
2026-02-25	14.380	14.560	14.190	14.410	13.334	553,000
2026-02-24	15.000	15.000	14.140	14.320	13.251	1,107,000
2026-02-23	14.210	15.080	14.210	14.960	13.843	1,027,400
2026-02-20	14.460	14.460	14.150	14.210	13.149	347,000
2026-02-16	13.870	14.520	13.850	14.460	13.380	641,650
2026-02-13	14.140	14.140	13.750	13.880	12.844	1,039,500
2026-02-12	14.370	14.500	14.150	14.300	13.232	767,000
2026-02-11	14.200	14.370	14.180	14.330	13.260	649,000
2026-02-10	14.200	14.300	13.850	14.070	13.019	1,216,703
2026-02-09	14.000	14.270	13.840	14.170	13.112	1,039,559
2026-02-06	13.900	13.900	13.420	13.840	12.807	477,507
2026-02-05	14.130	14.180	13.510	13.880	12.844	591,970
2026-02-04	14.090	14.420	13.790	14.120	13.066	823,000
2026-02-03	14.120	14.210	13.610	13.950	12.908	1,511,125
2026-02-02	14.000	14.100	13.510	13.860	12.825	1,875,122
2026-01-30	15.000	15.100	14.500	14.660	13.565	5,604,000
2026-01-29	15.510	15.650	15.050	15.250	14.111	1,414,789
2026-01-28	15.120	15.380	14.810	15.310	14.167	1,847,000
2026-01-27	14.480	15.190	14.200	15.050	13.926	3,524,958
2026-01-26	14.470	14.680	14.140	14.400	13.325	1,749,210
2026-01-23	14.140	14.470	13.920	14.010	12.964	1,753,000

← NewerPage 3 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.