Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	1.420	1.430	1.410	1.430	1.373	71,000
2025-09-16	1.440	1.440	1.420	1.440	1.383	48,000
2025-09-15	1.450	1.450	1.430	1.430	1.373	40,893
2025-09-12	1.440	1.460	1.440	1.450	1.393	114,000
2025-09-10	1.440	1.440	1.440	1.440	1.383	45,000
2025-09-09	1.440	1.440	1.430	1.430	1.373	95,000
2025-09-08	1.440	1.440	1.430	1.440	1.383	37,000
2025-09-05	1.440	1.440	1.430	1.430	1.373	13,000
2025-09-04	1.400	1.440	1.400	1.440	1.383	15,000
2025-09-03	1.440	1.440	1.420	1.420	1.364	41,000
2025-08-27	1.450	1.450	1.440	1.450	1.393	74,000
2025-08-26	1.470	1.470	1.450	1.470	1.412	47,270
2025-08-25	1.460	1.470	1.450	1.450	1.393	50,017
2025-08-21	1.460	1.460	1.450	1.450	1.393	15,000
2025-08-20	1.460	1.460	1.450	1.460	1.402	114,000
2025-08-19	1.450	1.450	1.450	1.450	1.393	38,938
2025-08-18	1.470	1.470	1.450	1.450	1.393	489,000
2025-08-15	1.460	1.460	1.440	1.450	1.393	225,000
2025-08-14	1.460	1.460	1.460	1.460	1.402	251,000
2025-08-13	1.460	1.460	1.440	1.460	1.402	133,000
2025-08-12	1.480	1.480	1.420	1.470	1.412	145,299
2025-08-11	1.500	1.500	1.500	1.500	1.441	20,000
2025-08-08	1.470	1.470	1.470	1.470	1.412	20,000
2025-08-07	1.470	1.470	1.460	1.460	1.402	27,000
2025-08-04	1.440	1.480	1.440	1.480	1.421	23,000
2025-08-01	1.490	1.490	1.490	1.490	1.431	1,000
2025-07-30	1.460	1.490	1.460	1.470	1.412	36,000
2025-07-29	1.510	1.510	1.480	1.480	1.421	38,000
2025-07-28	1.490	1.490	1.440	1.480	1.421	15,000
2025-07-25	1.500	1.500	1.450	1.490	1.431	24,421
2025-07-24	1.490	1.500	1.480	1.500	1.441	27,214
2025-07-23	1.480	1.500	1.480	1.490	1.431	30,000
2025-07-22	1.500	1.500	1.500	1.500	1.441	2,000
2025-07-21	1.480	1.500	1.480	1.480	1.421	63,424
2025-07-17	1.480	1.500	1.470	1.500	1.441	12,000
2025-07-16	1.510	1.510	1.480	1.480	1.421	2,000
2025-07-15	1.510	1.510	1.480	1.480	1.421	102,000
2025-07-14	1.510	1.510	1.480	1.480	1.421	32,000
2025-07-11	1.510	1.510	1.500	1.500	1.441	158,000
2025-07-10	1.500	1.500	1.500	1.500	1.441	28,000
2025-07-09	1.510	1.520	1.500	1.500	1.441	138,000
2025-07-08	1.500	1.500	1.480	1.480	1.421	9,000
2025-07-07	1.510	1.510	1.510	1.510	1.450	28,000
2025-07-03	1.510	1.510	1.480	1.510	1.450	14,000
2025-07-02	1.520	1.550	1.500	1.510	1.450	94,629
2025-06-30	1.500	1.500	1.500	1.500	1.441	207,000
2025-06-27	1.490	1.510	1.490	1.510	1.450	130,000
2025-06-26	1.510	1.510	1.510	1.510	1.450	6,000
2025-06-25	1.480	1.510	1.480	1.510	1.450	9,100
2025-06-23	1.510	1.520	1.450	1.520	1.460	38,000
2025-06-19	1.480	1.480	1.450	1.470	1.412	18,000
2025-06-17	1.500	1.520	1.450	1.500	1.441	197,469
2025-06-11	1.470	1.470	1.450	1.450	1.393	91,000
2025-06-10	1.460	1.460	1.430	1.450	1.393	32,000
2025-06-09	1.440	1.450	1.420	1.450	1.393	32,000
2025-06-06	1.450	1.460	1.450	1.460	1.402	100,000
2025-06-04	1.440	1.460	1.440	1.460	1.402	13,000
2025-06-02	1.470	1.470	1.440	1.440	1.383	16,000
2025-05-30	1.500	1.500	1.500	1.500	1.441	1,000
2025-05-29	1.470	1.470	1.450	1.460	1.402	22,000

← NewerPage 5 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.