Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.190	2.190	2.190	2.190	1.949	1,000
2023-02-01	2.120	2.120	2.120	2.120	1.886	8,000
2023-01-31	2.140	2.150	2.120	2.150	1.913	20,000
2023-01-30	2.120	2.230	2.120	2.140	1.904	15,565
2023-01-27	2.280	2.280	2.200	2.250	2.002	12,000
2023-01-19	2.100	2.460	2.050	2.460	2.189	6,063
2023-01-16	2.130	2.130	2.130	2.130	1.895	6,000
2023-01-13	2.120	2.120	2.090	2.090	1.860	12,296
2023-01-10	2.150	2.320	2.150	2.320	2.064	2,000
2023-01-06	2.210	2.210	2.210	2.210	1.967	7,000
2023-01-05	2.150	2.150	2.150	2.150	1.913	14,000
2022-12-30	2.120	2.170	2.120	2.120	1.886	2,000
2022-12-21	2.300	2.490	2.080	2.150	1.913	54,000
2022-12-13	2.160	2.160	2.160	2.160	1.922	1,631
2022-12-08	2.080	2.120	2.050	2.120	1.886	22,042
2022-11-30	2.200	2.200	2.200	2.200	1.958	1,000
2022-11-28	2.130	2.200	2.050	2.130	1.895	462
2022-11-23	2.200	2.200	2.150	2.150	1.895	3,000
2022-11-21	2.150	2.150	2.140	2.140	1.887	14,000
2022-11-17	2.200	2.200	2.200	2.200	1.939	4,000
2022-11-16	2.160	2.160	2.160	2.160	1.904	10,000
2022-11-15	2.160	2.160	2.160	2.160	1.904	6,000
2022-11-11	2.150	2.150	2.150	2.150	1.895	1,000
2022-11-10	2.200	2.220	2.150	2.150	1.895	16,000
2022-11-09	2.150	2.250	2.150	2.250	1.984	6,000
2022-11-08	2.200	2.200	2.200	2.200	1.939	5,000
2022-11-07	2.200	2.200	2.200	2.200	1.939	4,000
2022-11-04	2.150	2.220	2.150	2.220	1.957	2,000
2022-11-01	2.130	2.130	2.130	2.130	1.878	10,000
2022-10-31	2.120	2.140	2.120	2.140	1.887	28,000
2022-10-28	2.150	2.150	2.150	2.150	1.895	5,000
2022-10-25	2.150	2.230	2.150	2.230	1.966	5,000
2022-10-24	2.180	2.180	2.180	2.180	1.922	5,000
2022-10-21	2.240	2.290	2.200	2.200	1.939	25,000
2022-10-20	2.220	2.250	2.220	2.250	1.984	29,476
2022-10-19	2.250	2.250	2.150	2.250	1.984	7,000
2022-10-18	2.250	2.250	2.250	2.250	1.984	5,000
2022-10-17	2.250	2.250	2.250	2.250	1.984	5,000
2022-10-14	2.250	2.250	2.200	2.200	1.939	4,000
2022-10-13	2.330	2.330	2.330	2.330	2.054	1,000
2022-10-12	2.250	2.290	2.100	2.200	1.939	16,000
2022-10-11	2.230	2.250	2.230	2.250	1.984	1,000
2022-10-10	2.200	2.360	2.200	2.360	2.080	10,000
2022-09-30	2.150	2.150	2.150	2.150	1.895	6,000
2022-09-29	2.100	2.310	2.100	2.310	2.036	5,000
2022-09-28	2.310	2.310	2.200	2.200	1.939	4,000
2022-09-27	2.310	2.310	2.310	2.310	2.036	1,000
2022-09-23	2.220	2.250	2.160	2.250	1.984	13,000
2022-09-22	2.260	2.260	2.210	2.220	1.957	11,000
2022-09-21	2.280	2.280	2.260	2.260	1.992	12,000
2022-09-20	2.280	2.280	2.280	2.280	2.010	18,000
2022-09-19	2.300	2.300	2.300	2.300	2.028	10,000
2022-09-16	2.320	2.350	2.300	2.350	2.072	13,000
2022-09-14	2.290	2.350	2.290	2.310	2.036	18,000
2022-09-13	2.350	2.480	2.280	2.280	2.010	82,000
2022-09-09	2.460	2.460	2.460	2.460	2.169	2,000
2022-09-08	2.320	2.380	2.320	2.350	2.072	30,000
2022-09-07	2.380	2.450	2.380	2.380	2.098	18,000
2022-09-06	2.410	2.460	2.400	2.460	2.169	25,000
2022-09-02	2.350	2.500	2.350	2.500	2.204	25,000

← NewerPage 10 of 13 · 730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.0300 HKD
2025-11-24	0.0200 HKD
2025-03-21	0.0225 HKD
2024-11-22	0.0400 HKD
2024-03-21	0.0225 HKD
2023-11-24	0.0300 HKD
2023-03-23	0.0175 HKD
2022-11-25	0.0200 HKD
2022-03-21	0.0150 HKD
2021-11-19	0.0300 HKD
2021-03-25	0.0200 HKD
2020-11-19	0.0500 HKD
2020-03-26	0.0750 HKD
2019-11-15	0.1500 HKD
2019-03-26	0.0750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.