Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	6.670	6.670	6.570	6.580	5.730	343,000
2025-02-04	6.530	6.650	6.500	6.650	5.791	278,000
2025-02-03	6.560	6.560	6.400	6.510	5.669	230,000
2025-01-28	6.540	6.590	6.450	6.590	5.738	50,500
2025-01-27	6.520	6.640	6.520	6.540	5.695	109,000
2025-01-24	6.600	6.600	6.500	6.520	5.678	137,200
2025-01-23	6.560	6.610	6.520	6.520	5.678	160,000
2025-01-22	6.600	6.650	6.570	6.600	5.747	203,503
2025-01-21	6.630	6.650	6.550	6.640	5.782	360,000
2025-01-20	6.540	6.650	6.540	6.630	5.773	390,000
2025-01-17	6.520	6.580	6.500	6.500	5.660	281,000
2025-01-16	6.680	6.680	6.500	6.500	5.660	305,000
2025-01-15	6.580	6.580	6.580	6.580	5.730	0
2025-01-14	6.400	6.600	6.400	6.580	5.730	376,000
2025-01-13	6.400	6.420	6.370	6.410	5.582	262,000
2025-01-10	6.390	6.430	6.350	6.410	5.582	523,000
2025-01-09	6.430	6.440	6.390	6.400	5.573	254,000
2025-01-08	6.420	6.430	6.380	6.400	5.573	460,000
2025-01-07	6.440	6.450	6.360	6.430	5.599	390,000
2025-01-06	6.380	6.460	6.360	6.440	5.608	191,000
2025-01-03	6.350	6.480	6.340	6.340	5.521	451,001
2025-01-02	6.380	6.400	6.330	6.380	5.556	417,000
2024-12-31	6.310	6.520	6.310	6.490	5.651	718,000
2024-12-30	6.380	6.380	6.290	6.370	5.547	395,000
2024-12-27	6.280	6.350	6.280	6.330	5.512	939,564
2024-12-24	6.370	6.370	6.290	6.300	5.486	37,000
2024-12-23	6.310	6.330	6.280	6.330	5.512	221,000
2024-12-20	6.320	6.400	6.290	6.300	5.486	250,000
2024-12-19	6.330	6.330	6.280	6.320	5.503	309,000
2024-12-18	6.400	6.420	6.340	6.340	5.521	306,000
2024-12-17	6.530	6.530	6.410	6.410	5.582	254,000
2024-12-16	6.600	6.630	6.520	6.570	5.721	63,636
2024-12-13	6.680	6.740	6.600	6.600	5.747	498,000
2024-12-12	6.670	6.750	6.660	6.710	5.843	245,000
2024-12-11	6.710	6.780	6.690	6.720	5.852	291,000
2024-12-10	6.660	6.760	6.650	6.670	5.808	332,000
2024-12-09	6.570	6.640	6.520	6.600	5.747	409,000
2024-12-06	6.490	6.580	6.490	6.560	5.712	126,000
2024-12-05	6.510	6.560	6.440	6.490	5.651	123,000
2024-12-04	6.600	6.600	6.510	6.540	5.695	87,000
2024-12-03	6.480	6.650	6.480	6.560	5.712	327,318
2024-12-02	6.600	6.600	6.420	6.420	5.590	334,000
2024-11-29	6.410	6.510	6.410	6.450	5.617	237,000
2024-11-28	6.320	6.420	6.320	6.390	5.564	294,000
2024-11-27	6.300	6.430	6.280	6.410	5.582	328,595
2024-11-26	6.310	6.440	6.300	6.300	5.486	605,708
2024-11-25	6.280	6.430	6.270	6.300	5.486	442,000
2024-11-22	6.450	6.470	6.270	6.280	5.469	767,000
2024-11-21	6.480	6.500	6.380	6.380	5.556	171,000
2024-11-20	6.420	6.500	6.390	6.450	5.617	110,000
2024-11-19	6.420	6.500	6.420	6.420	5.590	198,000
2024-11-18	6.260	6.550	6.260	6.390	5.564	394,000
2024-11-15	6.390	6.550	6.320	6.450	5.617	171,000
2024-11-14	6.460	6.500	6.250	6.350	5.530	741,000
2024-11-13	6.560	6.680	6.450	6.450	5.617	380,000
2024-11-12	6.710	6.820	6.550	6.560	5.712	390,000
2024-11-11	6.800	6.800	6.630	6.700	5.834	467,500
2024-11-08	6.720	6.820	6.710	6.790	5.913	485,000
2024-11-07	6.680	6.750	6.680	6.720	5.852	260,000
2024-11-06	6.580	6.670	6.580	6.640	5.782	175,000

← NewerPage 8 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.