Chow Sang Sang Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.200	13.590	13.200	13.500	13.500	984,000
2026-10-15	13.100	13.280	12.980	13.070	13.070	2,541,400
2026-10-14	13.380	13.600	13.170	13.200	13.200	960,000
2026-10-13	13.060	13.380	12.850	13.270	13.270	966,100
2026-10-12	13.850	14.080	12.970	13.060	13.060	1,501,000
2026-10-09	13.200	13.890	13.200	13.840	13.840	2,071,000
2026-10-08	13.180	13.320	13.040	13.200	13.200	1,210,000
2026-10-07	13.090	13.400	13.000	13.230	13.230	967,000
2026-10-06	12.910	13.080	12.900	13.000	13.000	935,000
2026-10-05	12.980	13.070	12.780	12.930	12.930	514,000
2026-10-02	12.750	13.000	12.550	12.980	12.980	1,248,290
2026-09-30	12.690	12.830	12.680	12.750	12.750	589,000
2026-09-29	12.780	12.840	12.570	12.710	12.710	848,000
2026-09-28	12.770	12.850	12.610	12.720	12.720	785,000
2026-09-25	12.730	12.740	12.520	12.730	12.730	554,000
2026-09-24	12.700	12.840	12.620	12.820	12.820	354,000
2026-09-23	12.790	12.950	12.670	12.760	12.760	476,285
2026-09-22	12.700	12.870	12.610	12.730	12.730	449,000
2026-09-21	12.800	12.930	12.700	12.700	12.700	558,000
2026-09-18	12.840	12.920	12.720	12.860	12.860	1,292,000
2026-09-17	12.830	12.890	12.630	12.860	12.860	979,430
2026-09-16	12.730	13.060	12.600	13.010	13.010	783,570
2026-09-15	12.700	12.940	12.670	12.760	12.760	682,786
2026-09-14	12.720	13.010	12.680	12.920	12.920	1,027,000
2026-09-11	13.100	13.100	12.800	12.940	12.940	927,101
2026-09-10	13.630	13.640	13.160	13.160	13.160	1,149,200
2026-09-09	14.030	14.030	13.600	13.750	13.750	909,000
2026-09-08	14.260	14.370	13.880	14.110	14.110	1,569,000
2026-09-07	14.360	14.680	14.210	14.330	14.050	1,220,050
2026-09-04	14.550	14.780	14.210	14.360	14.079	1,886,000
2026-09-03	14.280	14.520	14.110	14.250	13.972	2,018,200
2026-09-02	14.000	14.090	13.560	13.960	13.687	1,501,050
2026-09-01	14.030	14.180	13.690	14.100	13.825	2,050,400
2026-08-31	14.900	14.900	13.790	14.030	13.756	4,789,400
2026-08-28	15.020	15.240	14.800	15.200	14.903	1,351,550
2026-08-27	15.910	16.000	15.000	15.220	14.923	4,925,040
2026-08-26	16.200	16.690	15.920	16.600	16.276	2,870,966
2026-08-25	15.990	16.280	15.740	16.150	15.834	3,068,992
2026-08-24	15.780	16.200	15.680	15.880	15.570	2,563,060
2026-08-21	15.440	15.850	15.030	15.800	15.491	2,676,200
2026-08-20	14.460	15.860	14.460	15.440	15.138	6,281,140
2026-08-19	13.900	14.260	13.700	14.030	13.756	3,104,000
2026-08-18	13.400	14.620	13.100	14.380	14.099	7,846,905
2026-08-17	11.910	12.330	11.860	12.070	11.834	1,019,000
2026-08-14	12.060	12.060	11.660	11.770	11.540	383,030
2026-08-13	12.100	12.130	11.690	11.720	11.491	958,000
2026-08-12	12.300	12.310	12.000	12.010	11.775	769,040
2026-08-11	12.890	12.980	12.420	12.460	12.217	937,000
2026-08-10	12.600	13.100	12.470	12.890	12.638	2,596,800
2026-08-07	12.110	12.150	11.850	12.110	11.873	581,341
2026-08-06	12.000	12.320	12.000	12.110	11.873	1,288,644
2026-08-05	11.590	11.950	11.490	11.870	11.638	803,326
2026-08-04	11.600	11.600	11.380	11.590	11.364	653,030
2026-08-03	11.740	11.850	11.420	11.590	11.364	742,756
2026-07-31	11.500	11.740	11.340	11.630	11.403	696,000
2026-07-30	11.550	11.740	11.240	11.340	11.118	743,030
2026-07-29	11.470	11.670	11.280	11.390	11.167	579,230
2026-07-28	11.760	11.800	11.320	11.460	11.236	975,930
2026-07-27	11.640	11.990	11.610	11.860	11.628	459,000
2026-07-24	11.880	11.880	11.480	11.620	11.393	636,030

Page 1 of 5 · 245 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.