Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	2.300	2.300	2.300	2.300	2.028	20,000
2022-04-21	2.300	2.300	2.300	2.300	2.028	9,000
2022-04-14	2.450	2.500	2.250	2.450	2.160	382
2022-04-13	2.500	2.500	2.450	2.450	2.160	3,000
2022-04-08	2.300	2.380	2.290	2.380	2.098	24,000
2022-03-30	2.370	2.370	2.370	2.370	2.089	1,000
2022-03-29	2.300	2.300	2.220	2.300	2.028	7,000
2022-03-28	2.380	2.380	2.230	2.380	2.098	2,000
2022-03-25	2.320	2.380	2.320	2.380	2.098	3,000
2022-03-23	2.300	2.320	2.300	2.320	2.045	6,000
2022-03-22	2.180	2.260	2.180	2.260	1.992	15,000
2022-03-21	2.150	2.350	2.150	2.310	2.036	36,000
2022-03-18	2.300	2.410	2.250	2.410	2.111	25,000
2022-03-17	2.360	2.360	2.350	2.350	2.059	5,000
2022-03-16	2.330	2.360	2.320	2.320	2.032	3,000
2022-03-15	2.350	2.350	2.300	2.300	2.015	20,023
2022-03-14	2.380	2.380	2.360	2.360	2.068	21,000
2022-03-11	2.400	2.400	2.380	2.380	2.085	21,720
2022-03-02	2.400	2.490	2.400	2.480	2.173	31,000
2022-03-01	2.400	2.410	2.400	2.410	2.111	46,250
2022-02-28	2.450	2.450	2.450	2.450	2.146	30,000
2022-02-24	2.490	2.490	2.450	2.450	2.146	8,235
2022-02-23	2.490	2.500	2.490	2.500	2.190	4,110
2022-02-22	2.470	2.500	2.440	2.470	2.164	125
2022-02-17	2.500	2.500	2.500	2.500	2.190	100,000
2022-02-16	2.500	2.500	2.500	2.500	2.190	1,000
2022-02-14	2.500	2.500	2.500	2.500	2.190	20,000
2022-02-11	2.500	2.500	2.500	2.500	2.190	39,000
2022-02-10	2.500	2.500	2.500	2.500	2.190	30,000
2022-02-09	2.500	2.540	2.490	2.490	2.181	53,000
2022-02-08	2.500	2.500	2.500	2.500	2.190	64,000
2022-02-07	2.510	2.510	2.500	2.500	2.190	68,000
2022-01-31	2.500	2.570	2.500	2.500	2.190	10,000
2022-01-27	2.570	2.570	2.570	2.570	2.252	1,000
2022-01-26	2.500	2.500	2.500	2.500	2.190	112,000
2022-01-25	2.510	2.510	2.500	2.500	2.190	29,000
2022-01-24	2.520	2.520	2.510	2.510	2.199	62,000
2022-01-21	2.600	2.600	2.600	2.600	2.278	1,000
2022-01-19	2.510	2.510	2.510	2.510	2.199	1,000
2022-01-14	2.520	2.520	2.500	2.510	2.199	22,000
2022-01-10	2.450	2.500	2.450	2.500	2.190	3,000
2022-01-07	2.480	2.490	2.480	2.490	2.181	13,761
2022-01-06	2.520	2.520	2.460	2.460	2.155	6,000
2022-01-05	2.500	2.500	2.500	2.500	2.190	14,000
2022-01-04	2.490	2.490	2.460	2.480	2.173	17,568
2022-01-03	2.500	2.500	2.500	2.500	2.190	30,000
2021-12-29	2.310	2.500	2.310	2.500	2.190	2,000
2021-12-23	2.350	2.500	2.350	2.500	2.190	2,000
2021-12-20	2.440	2.440	2.440	2.440	2.138	2,000
2021-12-17	2.500	2.500	2.500	2.500	2.190	36,000
2021-12-15	2.500	2.500	2.500	2.500	2.190	8,000
2021-12-09	2.550	2.600	2.550	2.590	2.269	2,000
2021-12-07	2.500	2.500	2.500	2.500	2.190	20,000
2021-12-03	2.550	2.550	2.550	2.550	2.234	1,000
2021-11-29	2.550	2.550	2.500	2.500	2.190	28,097
2021-11-23	2.550	2.580	2.550	2.550	2.234	20,000
2021-11-19	2.570	2.570	2.540	2.540	2.225	1,000
2021-11-17	2.510	2.530	2.430	2.510	2.173	25
2021-11-16	2.510	2.510	2.500	2.510	2.173	20,000
2021-11-15	2.550	2.570	2.500	2.570	2.225	170,000

← NewerPage 12 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.