Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	1.240	1.280	1.200	1.230	1.202	41,171
2026-01-09	1.180	1.180	1.180	1.180	1.153	3,000
2026-01-08	1.230	1.230	1.120	1.140	1.114	50,946
2026-01-05	1.180	1.200	1.180	1.190	1.163	78,000
2026-01-02	1.170	1.170	1.170	1.170	1.143	36,000
2025-12-30	1.140	1.140	1.140	1.140	1.114	27,545
2025-12-29	1.160	1.160	1.160	1.160	1.134	300,000
2025-12-24	1.150	1.150	1.140	1.150	1.124	43,000
2025-12-23	1.200	1.200	1.200	1.200	1.173	2,000
2025-12-22	1.200	1.200	1.200	1.200	1.173	3,000
2025-12-17	1.150	1.150	1.140	1.150	1.124	5,000
2025-12-16	1.150	1.150	1.150	1.150	1.124	20,000
2025-12-15	1.150	1.150	1.140	1.150	1.124	21,000
2025-12-11	1.150	1.160	1.150	1.160	1.134	31,916
2025-12-10	1.150	1.150	1.150	1.150	1.124	34,000
2025-12-09	1.150	1.170	1.140	1.170	1.143	114,020
2025-12-08	1.160	1.170	1.130	1.160	1.134	2,000
2025-12-05	1.150	1.160	1.130	1.160	1.134	144,200
2025-12-03	1.140	1.220	1.140	1.220	1.192	42,000
2025-12-02	1.150	1.150	1.130	1.130	1.104	21,000
2025-12-01	1.170	1.170	1.170	1.170	1.143	10,000
2025-11-28	1.200	1.200	1.200	1.200	1.173	1,000
2025-11-27	1.180	1.180	1.180	1.180	1.153	20,000
2025-11-26	1.150	1.170	1.150	1.170	1.143	40,000
2025-11-25	1.150	1.190	1.130	1.190	1.163	79,006
2025-11-24	1.160	1.160	1.160	1.160	1.134	1,000
2025-11-20	1.180	1.180	1.170	1.180	1.133	22,000
2025-11-18	1.190	1.190	1.160	1.180	1.133	89,000
2025-11-17	1.210	1.210	1.180	1.200	1.153	9,000
2025-11-14	1.200	1.230	1.160	1.220	1.172	13,000
2025-11-13	1.240	1.240	1.160	1.210	1.162	383,000
2025-11-12	1.270	1.280	1.230	1.250	1.201	136,000
2025-11-11	1.260	1.300	1.230	1.290	1.239	174,000
2025-11-10	1.320	1.360	1.240	1.240	1.191	325,000
2025-11-07	1.330	1.330	1.330	1.330	1.277	1,000
2025-11-06	1.300	1.300	1.270	1.270	1.220	141,000
2025-11-05	1.300	1.320	1.300	1.300	1.249	72,000
2025-11-04	1.350	1.370	1.340	1.340	1.287	81,000
2025-11-03	1.370	1.370	1.330	1.350	1.297	152,000
2025-10-30	1.400	1.400	1.380	1.380	1.325	67,000
2025-10-28	1.380	1.380	1.380	1.380	1.325	20,000
2025-10-27	1.380	1.380	1.370	1.380	1.325	61,000
2025-10-20	1.390	1.390	1.390	1.390	1.335	3,000
2025-10-17	1.380	1.380	1.380	1.380	1.325	42,000
2025-10-15	1.380	1.380	1.370	1.370	1.316	6,841
2025-10-14	1.380	1.380	1.380	1.380	1.325	75,000
2025-10-13	1.390	1.390	1.380	1.380	1.325	13,000
2025-10-10	1.390	1.390	1.380	1.380	1.325	24,000
2025-10-09	1.390	1.410	1.390	1.410	1.354	12,000
2025-10-08	1.400	1.400	1.380	1.380	1.325	97,000
2025-10-06	1.390	1.390	1.390	1.390	1.335	4,000
2025-10-02	1.400	1.400	1.390	1.390	1.335	96,410
2025-09-29	1.420	1.420	1.390	1.400	1.345	195,000
2025-09-26	1.410	1.440	1.390	1.410	1.354	107,227
2025-09-25	1.390	1.390	1.390	1.390	1.335	56,501
2025-09-24	1.410	1.410	1.390	1.400	1.345	186,549
2025-09-23	1.390	1.410	1.380	1.390	1.335	286,000
2025-09-22	1.400	1.400	1.380	1.380	1.325	87,000
2025-09-18	1.420	1.420	1.410	1.410	1.354	15,100
2025-09-17	1.420	1.430	1.410	1.430	1.373	71,000

← NewerPage 4 of 13 · 731 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.