Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	2.350	2.500	2.350	2.500	2.204	25,000
2022-08-31	2.320	2.550	2.320	2.540	2.239	11,000
2022-08-30	2.300	2.370	2.300	2.310	2.036	23,000
2022-08-26	2.360	2.360	2.300	2.300	2.028	35,000
2022-08-24	2.380	2.380	2.300	2.300	2.028	30,187
2022-08-23	2.400	2.440	2.400	2.440	2.151	21,000
2022-08-22	2.450	2.450	2.450	2.450	2.160	10,000
2022-08-19	2.360	2.470	2.360	2.470	2.177	3,000
2022-08-18	2.360	2.470	2.360	2.470	2.177	11,000
2022-08-17	2.400	2.490	2.380	2.490	2.195	31,000
2022-08-16	2.400	2.400	2.400	2.400	2.116	31,000
2022-08-15	2.490	2.490	2.490	2.490	2.195	1,000
2022-08-10	2.400	2.400	2.400	2.400	2.116	20,000
2022-08-09	2.390	2.410	2.390	2.410	2.125	2,000
2022-08-08	2.400	2.410	2.400	2.400	2.116	21,000
2022-08-05	2.520	2.520	2.380	2.380	2.098	32,000
2022-08-02	2.330	2.380	2.330	2.370	2.089	21,000
2022-08-01	2.300	2.300	2.300	2.300	2.028	2,000
2022-07-26	2.350	2.350	2.350	2.350	2.072	1,000
2022-07-25	2.170	2.350	2.170	2.240	1.975	262,729
2022-07-22	2.360	2.360	2.320	2.320	2.045	20,000
2022-07-21	2.360	2.360	2.320	2.360	2.080	10
2022-07-20	2.330	2.450	2.320	2.450	2.160	22,400
2022-07-19	2.410	2.410	2.350	2.350	2.072	125,000
2022-07-15	2.350	2.450	2.320	2.450	2.160	18,044
2022-07-14	2.350	2.350	2.350	2.350	2.072	20,000
2022-07-13	2.420	2.500	2.360	2.370	2.089	82,000
2022-07-12	2.330	2.520	2.330	2.500	2.204	23,000
2022-07-11	2.280	2.350	2.200	2.330	2.054	27,000
2022-07-07	2.190	2.220	2.190	2.220	1.957	93,000
2022-07-06	2.160	2.200	2.160	2.190	1.931	99,419
2022-07-04	2.150	2.420	2.150	2.380	2.098	3,940
2022-06-30	2.130	2.240	2.130	2.240	1.975	95,412
2022-06-28	2.110	2.310	2.090	2.310	2.036	41,327
2022-06-27	2.250	2.300	2.140	2.210	1.948	97,067
2022-06-24	2.010	2.200	2.000	2.010	1.772	2,000
2022-06-23	2.010	2.010	2.010	2.010	1.772	90,000
2022-06-22	1.950	2.000	1.950	2.000	1.763	11,000
2022-06-21	2.000	2.000	2.000	2.000	1.763	5,178
2022-06-20	2.000	2.000	2.000	2.000	1.763	21,000
2022-06-17	2.000	2.010	1.970	2.010	1.772	61,000
2022-06-15	2.000	2.010	2.000	2.000	1.763	170,988
2022-06-14	2.010	2.120	2.010	2.120	1.869	12,000
2022-06-13	2.100	2.100	2.100	2.100	1.851	1,000
2022-06-09	2.000	2.000	2.000	2.000	1.763	20,000
2022-06-08	2.000	2.010	2.000	2.010	1.772	25,000
2022-06-07	1.980	1.980	1.980	1.980	1.746	10,523
2022-06-06	2.000	2.000	1.990	2.000	1.763	91,000
2022-06-01	2.000	2.030	2.000	2.030	1.790	99,000
2022-05-27	2.150	2.150	2.150	2.150	1.895	1,000
2022-05-25	2.010	2.050	2.010	2.050	1.807	8,000
2022-05-23	2.000	2.020	2.000	2.020	1.781	33,872
2022-05-19	2.010	2.050	2.000	2.020	1.781	62,367
2022-05-18	2.150	2.150	2.100	2.100	1.851	35,000
2022-05-16	2.060	2.220	2.060	2.160	1.904	52,349
2022-05-13	2.300	2.300	2.300	2.300	2.028	1,131
2022-05-12	2.200	2.200	2.200	2.200	1.939	22,131
2022-05-06	2.280	2.280	2.240	2.280	2.010	25,000
2022-04-29	2.250	2.430	2.250	2.420	2.133	2,200
2022-04-28	2.300	2.430	2.260	2.300	2.028	323

← NewerPage 11 of 13 · 733 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.