Chow Sang Sang Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.510 | 6.640 | 6.500 | 6.580 | 5.730 | 375,000 |
| 2024-11-04 | 6.390 | 6.510 | 6.380 | 6.510 | 5.669 | 126,000 |
| 2024-11-01 | 6.390 | 6.480 | 6.370 | 6.460 | 5.625 | 437,000 |
| 2024-10-31 | 6.350 | 6.440 | 6.350 | 6.400 | 5.573 | 246,000 |
| 2024-10-30 | 6.530 | 6.530 | 6.300 | 6.350 | 5.530 | 889,000 |
| 2024-10-29 | 6.660 | 6.660 | 6.460 | 6.470 | 5.634 | 396,000 |
| 2024-10-28 | 6.600 | 6.700 | 6.550 | 6.600 | 5.747 | 283,000 |
| 2024-10-25 | 6.640 | 6.680 | 6.590 | 6.610 | 5.756 | 112,000 |
| 2024-10-24 | 6.750 | 6.800 | 6.580 | 6.590 | 5.738 | 606,000 |
| 2024-10-23 | 6.600 | 6.780 | 6.600 | 6.780 | 5.904 | 747,000 |
| 2024-10-22 | 6.520 | 6.600 | 6.520 | 6.590 | 5.738 | 259,000 |
| 2024-10-21 | 6.800 | 6.800 | 6.480 | 6.520 | 5.678 | 1,037,000 |
| 2024-10-18 | 6.350 | 6.800 | 6.280 | 6.800 | 5.921 | 1,046,000 |
| 2024-10-17 | 6.320 | 6.490 | 6.270 | 6.300 | 5.486 | 668,000 |
| 2024-10-16 | 6.270 | 6.380 | 6.260 | 6.310 | 5.495 | 1,123,171 |
| 2024-10-15 | 6.400 | 6.450 | 6.180 | 6.270 | 5.460 | 1,346,000 |
| 2024-10-14 | 6.550 | 6.550 | 6.210 | 6.400 | 5.573 | 1,001,000 |
| 2024-10-10 | 6.530 | 6.670 | 6.410 | 6.570 | 5.721 | 1,674,212 |
| 2024-10-09 | 6.740 | 6.740 | 6.220 | 6.440 | 5.608 | 1,802,000 |
| 2024-10-08 | 7.380 | 7.380 | 6.510 | 6.560 | 5.712 | 2,463,000 |
| 2024-10-07 | 6.960 | 7.390 | 6.960 | 7.380 | 6.426 | 3,190,261 |
| 2024-10-04 | 6.820 | 6.960 | 6.820 | 6.950 | 6.052 | 537,000 |
| 2024-10-03 | 7.300 | 7.300 | 6.750 | 6.880 | 5.991 | 1,680,261 |
| 2024-10-02 | 7.260 | 7.370 | 7.120 | 7.250 | 6.313 | 2,104,000 |
| 2024-09-30 | 6.860 | 7.180 | 6.860 | 7.170 | 6.244 | 1,573,000 |
| 2024-09-27 | 6.520 | 6.800 | 6.490 | 6.750 | 5.878 | 1,399,000 |
| 2024-09-26 | 6.230 | 6.530 | 6.200 | 6.490 | 5.651 | 1,278,000 |
| 2024-09-25 | 6.340 | 6.430 | 6.190 | 6.200 | 5.399 | 669,000 |
| 2024-09-24 | 6.110 | 6.290 | 6.090 | 6.290 | 5.477 | 649,000 |
| 2024-09-23 | 6.120 | 6.250 | 6.070 | 6.090 | 5.303 | 294,000 |
| 2024-09-20 | 5.900 | 6.170 | 5.900 | 6.050 | 5.268 | 806,000 |
| 2024-09-19 | 5.750 | 5.950 | 5.730 | 5.840 | 5.085 | 1,541,000 |
| 2024-09-17 | 5.650 | 5.800 | 5.620 | 5.720 | 4.981 | 336,000 |
| 2024-09-16 | 5.820 | 5.830 | 5.600 | 5.630 | 4.903 | 952,000 |
| 2024-09-13 | 5.800 | 5.850 | 5.730 | 5.820 | 5.068 | 777,000 |
| 2024-09-12 | 5.890 | 5.940 | 5.800 | 5.800 | 5.051 | 718,000 |
| 2024-09-11 | 6.000 | 6.000 | 5.820 | 5.880 | 5.120 | 772,514 |
| 2024-09-10 | 6.000 | 6.030 | 5.930 | 5.950 | 5.181 | 517,000 |
| 2024-09-09 | 6.210 | 6.210 | 6.000 | 6.000 | 5.225 | 563,000 |
| 2024-09-05 | 6.350 | 6.370 | 6.270 | 6.280 | 5.332 | 425,000 |
| 2024-09-04 | 6.390 | 6.390 | 6.360 | 6.360 | 5.400 | 178,000 |
| 2024-09-03 | 6.460 | 6.520 | 6.380 | 6.390 | 5.425 | 546,000 |
| 2024-09-02 | 6.650 | 6.650 | 6.490 | 6.510 | 5.527 | 541,000 |
| 2024-08-30 | 6.630 | 6.680 | 6.600 | 6.640 | 5.637 | 298,340 |
| 2024-08-29 | 6.500 | 6.620 | 6.450 | 6.620 | 5.620 | 320,000 |
| 2024-08-28 | 6.360 | 6.570 | 6.320 | 6.500 | 5.519 | 543,000 |
| 2024-08-27 | 6.320 | 6.390 | 6.240 | 6.380 | 5.417 | 361,805 |
| 2024-08-26 | 6.310 | 6.390 | 6.240 | 6.280 | 5.332 | 596,000 |
| 2024-08-23 | 6.270 | 6.350 | 6.230 | 6.270 | 5.323 | 191,000 |
| 2024-08-22 | 6.400 | 6.400 | 6.210 | 6.250 | 5.306 | 285,000 |
| 2024-08-21 | 6.490 | 6.490 | 6.210 | 6.310 | 5.357 | 287,000 |
| 2024-08-20 | 6.420 | 6.420 | 6.310 | 6.330 | 5.374 | 237,000 |
| 2024-08-19 | 6.520 | 6.600 | 6.380 | 6.380 | 5.417 | 249,000 |
| 2024-08-16 | 6.310 | 6.480 | 6.300 | 6.480 | 5.502 | 388,000 |
| 2024-08-15 | 6.380 | 6.400 | 6.300 | 6.310 | 5.357 | 100,000 |
| 2024-08-14 | 6.430 | 6.460 | 6.350 | 6.380 | 5.417 | 187,000 |
| 2024-08-13 | 6.360 | 6.450 | 6.320 | 6.390 | 5.425 | 368,000 |
| 2024-08-12 | 6.550 | 6.550 | 6.350 | 6.390 | 5.425 | 384,000 |
| 2024-08-09 | 6.460 | 6.600 | 6.440 | 6.480 | 5.502 | 372,000 |
| 2024-08-08 | 6.570 | 6.570 | 6.430 | 6.510 | 5.527 | 504,000 |
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.