Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	1.440	1.440	1.440	1.440	1.383	23,000
2025-05-27	1.440	1.440	1.440	1.440	1.383	7,000
2025-05-23	1.470	1.470	1.420	1.430	1.373	41,314
2025-05-21	1.440	1.440	1.440	1.440	1.383	8,000
2025-05-20	1.440	1.460	1.400	1.430	1.373	13,000
2025-05-16	1.520	1.520	1.420	1.430	1.373	2,000
2025-05-15	1.560	1.560	1.490	1.500	1.441	84,000
2025-05-14	1.450	1.570	1.400	1.570	1.508	53,000
2025-05-12	1.440	1.450	1.420	1.430	1.373	90,002
2025-05-07	1.430	1.460	1.430	1.460	1.402	19,000
2025-05-02	1.480	1.480	1.440	1.440	1.383	6,000
2025-04-29	1.440	1.440	1.440	1.440	1.383	36,000
2025-04-25	1.490	1.490	1.450	1.480	1.421	3,000
2025-04-24	1.450	1.490	1.440	1.490	1.431	174,024
2025-04-23	1.500	1.500	1.450	1.500	1.441	14,127
2025-04-17	1.530	1.530	1.500	1.500	1.441	51,000
2025-04-16	1.500	1.560	1.500	1.560	1.498	6,000
2025-04-15	1.540	1.540	1.540	1.540	1.479	37,000
2025-04-14	1.550	1.570	1.500	1.570	1.508	93,000
2025-04-11	1.560	1.560	1.560	1.560	1.498	1,000
2025-04-09	1.500	1.500	1.500	1.500	1.441	15,000
2025-04-08	1.500	1.540	1.450	1.540	1.479	16,925
2025-04-07	1.550	1.550	1.500	1.520	1.460	47,000
2025-04-03	1.590	1.590	1.590	1.590	1.527	1,000
2025-04-01	1.600	1.600	1.600	1.600	1.537	1,000
2025-03-31	1.580	1.580	1.570	1.570	1.508	3,000
2025-03-28	1.570	1.610	1.570	1.610	1.546	9,000
2025-03-27	1.600	1.620	1.570	1.620	1.556	10,000
2025-03-21	1.620	1.660	1.560	1.660	1.594	39,000
2025-03-20	1.640	1.640	1.600	1.610	1.525	55,000
2025-03-18	1.630	1.650	1.630	1.650	1.563	23,597
2025-03-14	1.650	1.660	1.610	1.630	1.544	36,001
2025-03-13	1.610	1.650	1.610	1.650	1.563	13,155
2025-03-11	1.640	1.650	1.640	1.640	1.553	19,000
2025-03-10	1.630	1.690	1.630	1.630	1.544	2,000
2025-03-07	1.630	1.680	1.630	1.630	1.544	69,000
2025-03-05	1.630	1.630	1.630	1.630	1.544	1,000
2025-03-04	1.600	1.600	1.600	1.600	1.515	12,000
2025-03-03	1.590	1.600	1.590	1.600	1.515	140,000
2025-02-28	1.600	1.640	1.540	1.600	1.515	52
2025-02-25	1.600	1.600	1.600	1.600	1.515	1,700
2025-02-24	1.570	1.600	1.570	1.600	1.515	2,814
2025-02-21	1.620	1.620	1.620	1.620	1.534	1,000
2025-02-20	1.580	1.580	1.570	1.570	1.487	11,000
2025-02-19	1.580	1.580	1.580	1.580	1.496	10,130
2025-02-18	1.600	1.600	1.600	1.600	1.515	7,000
2025-02-14	1.640	1.640	1.640	1.640	1.553	1,000
2025-02-13	1.560	1.650	1.560	1.650	1.563	27,359
2025-02-10	1.660	1.660	1.660	1.660	1.572	1,000
2025-02-07	1.600	1.600	1.600	1.600	1.515	10,000
2025-02-06	1.650	1.650	1.650	1.650	1.563	1,000
2025-02-05	1.530	1.620	1.530	1.600	1.515	13,087
2025-01-28	1.680	1.680	1.680	1.680	1.591	1,000
2025-01-21	1.650	1.650	1.650	1.650	1.563	1,000
2025-01-20	1.650	1.650	1.650	1.650	1.563	2,000
2025-01-17	1.630	1.630	1.600	1.600	1.515	11,218
2025-01-16	1.650	1.650	1.630	1.630	1.544	1,000
2025-01-15	1.650	1.650	1.650	1.650	1.563	1,000
2025-01-13	1.550	1.610	1.550	1.610	1.525	12,285
2025-01-03	1.640	1.650	1.640	1.650	1.563	6,000

← NewerPage 6 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.