Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.770	14.290	13.520	14.140	13.084	1,519,100
2026-01-21	13.450	13.660	13.300	13.600	12.585	1,157,255
2026-01-20	13.170	13.660	13.070	13.650	12.631	2,207,670
2026-01-19	13.000	13.100	12.780	13.090	12.113	847,000
2026-01-16	12.690	13.100	12.690	12.860	11.900	1,863,388
2026-01-15	12.600	12.700	12.400	12.500	11.567	663,288
2026-01-14	12.340	12.610	12.310	12.610	11.668	443,898
2026-01-13	12.410	12.690	12.250	12.340	11.419	508,818
2026-01-12	11.990	12.480	11.980	12.430	11.502	915,006
2026-01-09	12.140	12.200	11.920	11.990	11.095	410,386
2026-01-08	12.240	12.240	11.780	12.010	11.113	758,841
2026-01-07	12.340	12.350	12.020	12.140	11.234	564,888
2026-01-06	12.080	12.350	12.030	12.280	11.363	479,151
2026-01-05	12.110	12.320	12.030	12.070	11.169	580,691
2026-01-02	12.320	12.320	12.100	12.160	11.252	542,000
2025-12-31	12.200	12.200	12.040	12.200	11.289	188,008
2025-12-30	12.170	12.230	11.960	12.120	11.215	374,000
2025-12-29	12.640	12.640	12.200	12.310	11.391	509,400
2025-12-24	12.770	12.770	12.520	12.580	11.641	581,726
2025-12-23	12.390	12.900	12.120	12.770	11.817	1,325,215
2025-12-22	12.200	12.400	12.130	12.400	11.474	687,000
2025-12-19	11.960	12.130	11.860	12.130	11.224	816,766
2025-12-18	11.950	11.950	11.820	11.930	11.039	316,868
2025-12-17	11.700	12.140	11.700	12.020	11.123	519,852
2025-12-16	11.970	12.200	11.760	11.840	10.956	416,054
2025-12-15	11.860	12.200	11.860	11.950	11.058	416,882
2025-12-12	11.830	12.210	11.830	12.210	11.298	1,073,953
2025-12-11	11.830	11.930	11.670	11.670	10.799	588,183
2025-12-10	11.760	11.860	11.730	11.830	10.947	544,693
2025-12-09	12.150	12.150	11.750	11.780	10.900	644,500
2025-12-08	12.100	12.400	12.080	12.200	11.289	923,208
2025-12-05	11.900	12.240	11.900	12.160	11.252	1,152,000
2025-12-04	12.000	12.100	11.800	11.930	11.039	678,311
2025-12-03	12.250	12.320	12.050	12.090	11.187	531,109
2025-12-02	12.500	12.520	12.230	12.250	11.335	609,598
2025-12-01	12.140	12.630	12.140	12.560	11.622	1,172,000
2025-11-28	11.880	12.140	11.790	12.140	11.234	1,118,000
2025-11-27	12.110	12.130	11.900	11.940	11.049	764,000
2025-11-26	12.220	12.400	11.930	12.380	11.456	1,798,321
2025-11-25	12.250	12.400	12.090	12.220	11.308	2,681,385
2025-11-24	12.310	12.310	11.980	12.220	11.308	10,098,200
2025-11-21	12.000	12.130	11.780	11.940	11.049	1,694,000
2025-11-20	12.680	12.680	12.150	12.310	11.391	1,958,000
2025-11-19	12.030	12.450	12.020	12.450	11.520	1,039,839
2025-11-18	12.460	12.590	12.100	12.240	11.326	1,589,000
2025-11-17	12.970	12.970	12.160	12.460	11.530	1,623,000
2025-11-14	12.950	12.950	12.410	12.490	11.557	1,615,000
2025-11-13	12.880	13.040	12.830	12.960	11.992	766,000
2025-11-12	12.940	13.000	12.780	12.860	11.900	1,365,200
2025-11-11	13.000	13.060	12.770	13.060	12.085	1,159,000
2025-11-10	12.640	12.980	12.640	12.860	11.900	899,000
2025-11-07	13.120	13.120	12.560	12.640	11.696	1,592,000
2025-11-06	12.830	13.150	12.830	13.100	12.122	1,256,502
2025-11-05	12.600	12.860	12.270	12.820	11.863	1,616,522
2025-11-04	12.910	13.040	12.620	12.750	11.798	1,895,000
2025-11-03	13.800	13.800	12.790	13.080	12.103	3,434,300
2025-10-31	14.140	14.360	13.870	13.930	12.890	1,367,069
2025-10-30	14.020	14.180	13.760	13.950	12.908	1,362,629
2025-10-28	14.290	14.290	13.760	13.880	12.844	1,143,000
2025-10-27	14.100	14.600	14.100	14.400	13.325	1,419,000

← NewerPage 4 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.