Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.510 | 8.510 | 8.300 | 8.310 | 7.578 | 596,600 |
| 2025-07-30 | 8.500 | 8.600 | 8.420 | 8.580 | 7.824 | 1,066,600 |
| 2025-07-29 | 8.400 | 8.510 | 8.350 | 8.500 | 7.751 | 301,600 |
| 2025-07-28 | 8.450 | 8.670 | 8.450 | 8.550 | 7.796 | 480,000 |
| 2025-07-25 | 8.590 | 8.630 | 8.430 | 8.500 | 7.751 | 734,000 |
| 2025-07-24 | 8.580 | 8.600 | 8.500 | 8.590 | 7.833 | 805,600 |
| 2025-07-23 | 8.400 | 8.570 | 8.320 | 8.470 | 7.724 | 870,570 |
| 2025-07-22 | 8.340 | 8.460 | 8.330 | 8.400 | 7.660 | 257,261 |
| 2025-07-21 | 8.330 | 8.360 | 8.210 | 8.340 | 7.605 | 667,000 |
| 2025-07-18 | 8.300 | 8.470 | 8.220 | 8.330 | 7.596 | 623,500 |
| 2025-07-17 | 8.380 | 8.380 | 8.230 | 8.290 | 7.559 | 511,925 |
| 2025-07-16 | 8.340 | 8.390 | 8.300 | 8.380 | 7.641 | 267,000 |
| 2025-07-15 | 8.430 | 8.470 | 8.280 | 8.340 | 7.605 | 476,900 |
| 2025-07-14 | 8.380 | 8.440 | 8.330 | 8.400 | 7.660 | 322,000 |
| 2025-07-11 | 8.540 | 8.540 | 8.390 | 8.400 | 7.660 | 402,000 |
| 2025-07-10 | 8.510 | 8.590 | 8.360 | 8.540 | 7.787 | 449,000 |
| 2025-07-09 | 8.600 | 8.620 | 8.400 | 8.440 | 7.696 | 1,080,000 |
| 2025-07-08 | 8.510 | 8.740 | 8.510 | 8.660 | 7.897 | 342,900 |
| 2025-07-07 | 8.660 | 8.660 | 8.500 | 8.540 | 7.787 | 390,261 |
| 2025-07-04 | 8.810 | 8.810 | 8.560 | 8.660 | 7.897 | 907,261 |
| 2025-07-03 | 8.960 | 9.050 | 8.770 | 8.850 | 8.070 | 1,062,261 |
| 2025-07-02 | 8.650 | 9.150 | 8.650 | 8.960 | 8.170 | 2,368,761 |
| 2025-06-30 | 8.690 | 8.690 | 8.450 | 8.520 | 7.769 | 1,045,262 |
| 2025-06-27 | 8.600 | 8.720 | 8.590 | 8.690 | 7.924 | 469,000 |
| 2025-06-26 | 8.490 | 8.610 | 8.470 | 8.600 | 7.842 | 870,800 |
| 2025-06-25 | 8.570 | 8.590 | 8.400 | 8.480 | 7.733 | 1,123,300 |
| 2025-06-24 | 8.550 | 8.590 | 8.360 | 8.570 | 7.815 | 966,000 |
| 2025-06-23 | 8.580 | 8.680 | 8.580 | 8.620 | 7.860 | 510,001 |
| 2025-06-20 | 8.470 | 8.720 | 8.460 | 8.670 | 7.906 | 3,886,000 |
| 2025-06-19 | 8.750 | 8.760 | 8.260 | 8.330 | 7.596 | 1,663,500 |
| 2025-06-18 | 8.750 | 8.820 | 8.540 | 8.650 | 7.888 | 2,036,080 |
| 2025-06-17 | 8.980 | 8.990 | 8.630 | 8.750 | 7.979 | 1,754,000 |
| 2025-06-16 | 8.630 | 9.060 | 8.630 | 8.990 | 8.198 | 2,967,100 |
| 2025-06-13 | 8.240 | 8.640 | 8.240 | 8.600 | 7.842 | 4,187,000 |
| 2025-06-12 | 8.160 | 8.280 | 8.060 | 8.270 | 7.541 | 668,000 |
| 2025-06-11 | 8.260 | 8.270 | 8.090 | 8.160 | 7.441 | 869,000 |
| 2025-06-10 | 8.140 | 8.360 | 8.070 | 8.250 | 7.523 | 1,751,005 |
| 2025-06-09 | 8.320 | 8.320 | 8.080 | 8.100 | 7.386 | 1,473,000 |
| 2025-06-06 | 8.180 | 8.310 | 8.150 | 8.300 | 7.569 | 923,000 |
| 2025-06-05 | 8.140 | 8.200 | 8.050 | 8.180 | 7.459 | 992,000 |
| 2025-06-04 | 7.980 | 8.150 | 7.900 | 8.140 | 7.423 | 727,023 |
| 2025-06-03 | 7.900 | 8.060 | 7.880 | 7.980 | 7.277 | 1,352,003 |
| 2025-06-02 | 7.900 | 7.950 | 7.770 | 7.860 | 7.167 | 993,000 |
| 2025-05-30 | 7.900 | 8.130 | 7.900 | 8.000 | 7.295 | 1,763,000 |
| 2025-05-29 | 7.650 | 8.090 | 7.650 | 8.000 | 7.295 | 3,546,302 |
| 2025-05-28 | 7.750 | 8.000 | 7.750 | 7.990 | 6.958 | 3,145,000 |
| 2025-05-27 | 7.560 | 7.690 | 7.460 | 7.690 | 6.696 | 558,001 |
| 2025-05-26 | 7.540 | 7.580 | 7.510 | 7.560 | 6.583 | 373,000 |
| 2025-05-23 | 7.650 | 7.650 | 7.510 | 7.540 | 6.566 | 303,000 |
| 2025-05-22 | 7.550 | 7.770 | 7.550 | 7.650 | 6.662 | 907,000 |
| 2025-05-21 | 7.540 | 7.560 | 7.490 | 7.530 | 6.557 | 705,904 |
| 2025-05-20 | 7.450 | 7.580 | 7.450 | 7.540 | 6.566 | 690,002 |
| 2025-05-19 | 7.420 | 7.520 | 7.390 | 7.460 | 6.496 | 1,104,905 |
| 2025-05-16 | 7.400 | 7.490 | 7.400 | 7.450 | 6.487 | 782,000 |
| 2025-05-15 | 7.500 | 7.520 | 7.400 | 7.400 | 6.444 | 726,000 |
| 2025-05-14 | 7.600 | 7.600 | 7.480 | 7.540 | 6.566 | 1,126,303 |
| 2025-05-13 | 7.570 | 7.610 | 7.420 | 7.460 | 6.496 | 810,000 |
| 2025-05-12 | 7.650 | 7.670 | 7.530 | 7.570 | 6.592 | 789,000 |
| 2025-05-09 | 7.750 | 7.750 | 7.640 | 7.650 | 6.662 | 347,000 |
| 2025-05-08 | 7.860 | 7.860 | 7.700 | 7.750 | 6.749 | 477,000 |
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.