Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 7.850 | 7.870 | 7.740 | 7.800 | 6.792 | 644,000 |
| 2025-05-06 | 7.640 | 7.890 | 7.610 | 7.780 | 6.775 | 1,035,001 |
| 2025-05-02 | 7.600 | 7.620 | 7.540 | 7.600 | 6.618 | 220,000 |
| 2025-04-30 | 7.450 | 7.600 | 7.440 | 7.600 | 6.618 | 473,000 |
| 2025-04-29 | 7.430 | 7.460 | 7.380 | 7.440 | 6.479 | 326,248 |
| 2025-04-28 | 7.550 | 7.550 | 7.380 | 7.460 | 6.496 | 427,000 |
| 2025-04-25 | 7.550 | 7.550 | 7.400 | 7.500 | 6.531 | 488,000 |
| 2025-04-24 | 7.400 | 7.560 | 7.380 | 7.490 | 6.522 | 587,000 |
| 2025-04-23 | 7.600 | 7.600 | 7.360 | 7.380 | 6.426 | 941,001 |
| 2025-04-22 | 7.110 | 7.800 | 7.110 | 7.650 | 6.662 | 2,721,005 |
| 2025-04-17 | 6.940 | 7.100 | 6.900 | 7.090 | 6.174 | 475,000 |
| 2025-04-16 | 6.810 | 6.960 | 6.800 | 6.900 | 6.008 | 471,000 |
| 2025-04-15 | 6.880 | 6.890 | 6.810 | 6.860 | 5.974 | 187,200 |
| 2025-04-14 | 6.940 | 7.000 | 6.810 | 6.900 | 6.008 | 615,261 |
| 2025-04-11 | 6.800 | 6.800 | 6.650 | 6.780 | 5.904 | 160,000 |
| 2025-04-10 | 6.820 | 6.850 | 6.650 | 6.680 | 5.817 | 702,000 |
| 2025-04-09 | 6.490 | 6.680 | 6.360 | 6.680 | 5.817 | 651,000 |
| 2025-04-08 | 6.550 | 6.690 | 6.550 | 6.680 | 5.817 | 1,143,261 |
| 2025-04-07 | 7.000 | 7.000 | 6.440 | 6.550 | 5.704 | 1,772,000 |
| 2025-04-03 | 7.350 | 7.350 | 7.160 | 7.250 | 6.313 | 796,000 |
| 2025-04-02 | 7.250 | 7.390 | 7.240 | 7.390 | 6.435 | 1,308,000 |
| 2025-04-01 | 7.040 | 7.420 | 7.040 | 7.290 | 6.348 | 1,032,000 |
| 2025-03-31 | 7.170 | 7.170 | 7.000 | 7.050 | 6.139 | 1,307,000 |
| 2025-03-28 | 7.210 | 7.270 | 7.100 | 7.180 | 6.252 | 532,000 |
| 2025-03-27 | 7.130 | 7.230 | 7.070 | 7.210 | 6.278 | 928,000 |
| 2025-03-26 | 7.100 | 7.200 | 6.910 | 7.140 | 6.217 | 1,531,000 |
| 2025-03-25 | 6.970 | 7.000 | 6.880 | 6.930 | 6.035 | 360,000 |
| 2025-03-24 | 7.040 | 7.100 | 6.900 | 6.980 | 6.078 | 1,042,000 |
| 2025-03-21 | 7.250 | 7.250 | 7.010 | 7.040 | 6.130 | 734,600 |
| 2025-03-20 | 7.380 | 7.380 | 7.180 | 7.250 | 6.313 | 755,000 |
| 2025-03-19 | 7.290 | 7.400 | 7.250 | 7.380 | 6.426 | 836,000 |
| 2025-03-18 | 7.280 | 7.350 | 7.170 | 7.220 | 6.287 | 1,367,000 |
| 2025-03-17 | 7.080 | 7.220 | 6.950 | 7.220 | 6.287 | 920,000 |
| 2025-03-14 | 6.900 | 7.030 | 6.890 | 6.990 | 6.087 | 346,228 |
| 2025-03-13 | 6.910 | 7.020 | 6.840 | 6.890 | 6.000 | 246,000 |
| 2025-03-12 | 7.080 | 7.080 | 6.880 | 6.910 | 6.017 | 340,001 |
| 2025-03-11 | 7.030 | 7.030 | 6.860 | 7.020 | 6.113 | 462,000 |
| 2025-03-10 | 6.950 | 7.080 | 6.900 | 7.020 | 6.113 | 728,080 |
| 2025-03-07 | 6.840 | 7.010 | 6.730 | 6.920 | 6.026 | 1,404,000 |
| 2025-03-06 | 6.780 | 6.800 | 6.730 | 6.790 | 5.913 | 1,009,000 |
| 2025-03-05 | 6.570 | 6.720 | 6.560 | 6.710 | 5.843 | 1,545,000 |
| 2025-03-04 | 6.510 | 6.590 | 6.420 | 6.590 | 5.738 | 723,000 |
| 2025-03-03 | 6.560 | 6.660 | 6.500 | 6.550 | 5.704 | 428,000 |
| 2025-02-28 | 6.630 | 6.630 | 6.500 | 6.560 | 5.712 | 607,924 |
| 2025-02-27 | 6.500 | 6.650 | 6.490 | 6.640 | 5.782 | 1,545,000 |
| 2025-02-26 | 6.480 | 6.510 | 6.410 | 6.460 | 5.625 | 1,116,000 |
| 2025-02-25 | 6.680 | 6.680 | 6.310 | 6.450 | 5.617 | 2,245,000 |
| 2025-02-24 | 6.620 | 6.720 | 6.620 | 6.700 | 5.834 | 405,000 |
| 2025-02-21 | 6.730 | 6.770 | 6.600 | 6.620 | 5.765 | 937,418 |
| 2025-02-20 | 6.780 | 6.800 | 6.670 | 6.670 | 5.808 | 309,000 |
| 2025-02-19 | 6.610 | 6.780 | 6.560 | 6.780 | 5.904 | 1,183,000 |
| 2025-02-18 | 6.600 | 6.730 | 6.600 | 6.660 | 5.799 | 1,131,000 |
| 2025-02-17 | 6.520 | 6.670 | 6.520 | 6.600 | 5.747 | 839,000 |
| 2025-02-14 | 6.420 | 6.550 | 6.420 | 6.530 | 5.686 | 773,800 |
| 2025-02-13 | 6.520 | 6.530 | 6.420 | 6.420 | 5.590 | 657,700 |
| 2025-02-12 | 6.660 | 6.660 | 6.500 | 6.520 | 5.678 | 910,000 |
| 2025-02-11 | 6.740 | 6.740 | 6.540 | 6.550 | 5.704 | 422,000 |
| 2025-02-10 | 6.670 | 6.760 | 6.660 | 6.680 | 5.817 | 356,000 |
| 2025-02-07 | 6.660 | 6.700 | 6.620 | 6.670 | 5.808 | 457,200 |
| 2025-02-06 | 6.580 | 6.660 | 6.560 | 6.640 | 5.782 | 240,000 |
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.