Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.100	14.600	14.100	14.400	13.325	1,419,000
2025-10-24	13.760	14.080	13.760	13.950	12.908	588,000
2025-10-23	14.100	14.110	13.440	13.760	12.733	1,900,000
2025-10-22	14.440	14.440	13.600	14.100	13.047	2,300,000
2025-10-21	14.400	14.980	14.400	14.830	13.723	1,575,042
2025-10-20	14.500	14.580	14.060	14.380	13.306	872,739
2025-10-17	14.800	15.000	14.200	14.380	13.306	1,869,739
2025-10-16	14.400	14.980	14.360	14.740	13.639	1,984,000
2025-10-15	13.790	14.730	13.680	14.600	13.510	2,419,000
2025-10-14	14.100	14.250	13.450	13.600	12.585	2,013,000
2025-10-13	13.530	13.960	13.160	13.920	12.881	2,738,000
2025-10-10	14.280	14.280	13.550	13.580	12.566	1,604,000
2025-10-09	14.400	14.640	14.190	14.500	13.417	1,556,739
2025-10-08	14.500	14.900	14.160	14.200	13.140	2,374,758
2025-10-06	14.500	14.700	14.410	14.500	13.417	1,611,000
2025-10-03	13.950	14.760	13.560	14.540	13.454	3,597,600
2025-10-02	13.980	14.190	13.800	13.850	12.816	1,522,600
2025-09-30	13.720	13.980	13.720	13.830	12.797	936,739
2025-09-29	13.590	13.850	13.520	13.710	12.686	907,000
2025-09-26	13.460	13.700	13.350	13.500	12.492	1,486,739
2025-09-25	14.310	14.310	13.280	13.400	12.399	1,770,000
2025-09-24	14.120	14.420	14.040	14.350	13.279	1,916,000
2025-09-23	14.800	14.810	14.110	14.250	13.186	1,508,000
2025-09-22	14.800	14.990	14.360	14.800	13.695	1,150,000
2025-09-19	14.400	14.700	14.070	14.630	13.538	1,789,739
2025-09-18	14.620	14.940	14.250	14.400	13.325	2,408,739
2025-09-17	15.320	15.450	14.400	14.720	13.621	2,552,000
2025-09-16	15.600	15.740	15.220	15.480	14.324	1,680,261
2025-09-15	14.580	15.580	14.460	15.570	14.407	3,962,992
2025-09-12	14.370	14.880	14.330	14.830	13.723	4,040,461
2025-09-11	14.320	14.380	14.000	14.380	13.306	5,222,717
2025-09-10	14.440	14.600	14.050	14.320	13.251	2,594,000
2025-09-09	14.400	14.580	14.120	14.440	13.362	4,371,281
2025-09-08	14.530	14.690	14.190	14.430	13.158	2,502,400
2025-09-05	14.500	14.650	14.030	14.530	13.249	4,400,400
2025-09-04	14.840	14.950	14.000	14.190	12.939	3,130,499
2025-09-03	14.510	14.990	14.480	14.800	13.496	3,960,176
2025-09-02	14.570	14.680	13.910	14.220	12.967	2,653,261
2025-09-01	13.410	14.660	13.410	14.570	13.286	6,056,057
2025-08-29	12.200	13.500	12.200	13.400	12.219	4,119,700
2025-08-28	12.830	12.880	11.880	12.120	11.052	6,081,035
2025-08-27	12.850	12.970	12.670	12.880	11.745	3,365,261
2025-08-26	13.000	13.200	12.780	12.820	11.690	4,130,000
2025-08-25	12.100	13.480	12.080	13.330	12.155	11,653,663
2025-08-22	12.330	12.410	11.700	11.730	10.696	5,182,839
2025-08-21	11.680	12.380	11.300	12.330	11.243	17,797,803
2025-08-20	10.320	11.540	9.920	11.450	10.441	18,664,000
2025-08-19	9.000	9.060	8.900	8.980	8.189	1,061,000
2025-08-18	8.800	9.030	8.800	9.030	8.234	1,028,000
2025-08-15	8.730	8.870	8.730	8.830	8.052	307,000
2025-08-14	8.840	8.870	8.730	8.800	8.024	341,000
2025-08-13	8.760	8.820	8.710	8.730	7.961	529,000
2025-08-12	8.720	8.740	8.680	8.730	7.961	171,566
2025-08-11	8.830	8.840	8.630	8.670	7.906	311,000
2025-08-08	8.860	8.910	8.780	8.830	8.052	1,455,000
2025-08-07	8.580	8.900	8.580	8.860	8.079	700,600
2025-08-06	8.510	8.560	8.450	8.540	7.787	238,600
2025-08-05	8.450	8.570	8.410	8.530	7.778	281,576
2025-08-04	8.240	8.440	8.160	8.400	7.660	360,600
2025-08-01	8.310	8.490	8.230	8.230	7.505	488,600

← NewerPage 5 of 21 · 1,229 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.