Cheuk Nang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 1.640 | 1.650 | 1.640 | 1.650 | 1.563 | 6,000 |
| 2024-12-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.591 | 8,000 |
| 2024-12-24 | 1.620 | 1.620 | 1.600 | 1.600 | 1.515 | 69,000 |
| 2024-12-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.534 | 8,000 |
| 2024-12-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.534 | 1,000 |
| 2024-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.515 | 6,000 |
| 2024-12-05 | 1.500 | 1.560 | 1.500 | 1.560 | 1.477 | 12,000 |
| 2024-12-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.544 | 4,000 |
| 2024-12-02 | 1.660 | 1.660 | 1.650 | 1.650 | 1.563 | 18,000 |
| 2024-11-29 | 1.590 | 1.680 | 1.590 | 1.680 | 1.591 | 3,000 |
| 2024-11-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.600 | 1,000 |
| 2024-11-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 1,000 |
| 2024-11-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 1,000 |
| 2024-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 1,000 |
| 2024-11-18 | 1.640 | 1.650 | 1.630 | 1.630 | 1.507 | 35,000 |
| 2024-11-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.591 | 1,000 |
| 2024-11-14 | 1.650 | 1.650 | 1.600 | 1.600 | 1.480 | 6,000 |
| 2024-11-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.618 | 10,000 |
| 2024-11-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.618 | 1,000 |
| 2024-11-06 | 1.730 | 1.730 | 1.700 | 1.700 | 1.572 | 16,000 |
| 2024-11-05 | 1.750 | 1.750 | 1.670 | 1.750 | 1.618 | 11,000 |
| 2024-11-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.618 | 5,000 |
| 2024-10-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 5,000 |
| 2024-10-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 1,000 |
| 2024-10-28 | 1.680 | 1.680 | 1.650 | 1.650 | 1.526 | 5,000 |
| 2024-10-22 | 1.750 | 1.790 | 1.620 | 1.790 | 1.655 | 9,000 |
| 2024-10-18 | 1.700 | 1.790 | 1.700 | 1.790 | 1.655 | 14,000 |
| 2024-10-16 | 1.660 | 1.780 | 1.660 | 1.780 | 1.646 | 36,000 |
| 2024-10-14 | 1.710 | 1.810 | 1.680 | 1.810 | 1.674 | 29,000 |
| 2024-10-10 | 1.760 | 1.880 | 1.670 | 1.880 | 1.739 | 23,000 |
| 2024-10-08 | 1.810 | 1.890 | 1.760 | 1.890 | 1.748 | 45,057 |
| 2024-10-07 | 1.800 | 1.910 | 1.800 | 1.800 | 1.665 | 137,500 |
| 2024-10-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.628 | 11,080 |
| 2024-10-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.637 | 26,000 |
| 2024-10-02 | 1.730 | 1.740 | 1.700 | 1.740 | 1.609 | 130,146 |
| 2024-09-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.600 | 6,000 |
| 2024-09-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.609 | 1,000 |
| 2024-09-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.563 | 1,000 |
| 2024-09-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 1,000 |
| 2024-09-19 | 1.670 | 1.670 | 1.610 | 1.610 | 1.489 | 7,000 |
| 2024-09-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 2,000 |
| 2024-09-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-09-05 | 1.570 | 1.660 | 1.570 | 1.660 | 1.535 | 3,000 |
| 2024-09-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.452 | 3,000 |
| 2024-08-30 | 1.650 | 1.700 | 1.650 | 1.700 | 1.572 | 2,000 |
| 2024-08-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.498 | 3,000 |
| 2024-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.498 | 19,000 |
| 2024-08-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.498 | 10,000 |
| 2024-08-12 | 1.650 | 1.670 | 1.650 | 1.670 | 1.544 | 13,000 |
| 2024-08-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.655 | 1,000 |
| 2024-08-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.600 | 2,000 |
| 2024-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.665 | 1,000 |
| 2024-07-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.600 | 8,000 |
| 2024-07-29 | 1.750 | 1.750 | 1.730 | 1.730 | 1.600 | 1,000 |
| 2024-07-26 | 1.730 | 1.750 | 1.730 | 1.750 | 1.618 | 17,000 |
| 2024-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.618 | 10,000 |
| 2024-07-24 | 1.760 | 1.780 | 1.750 | 1.780 | 1.646 | 13,000 |
| 2024-07-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.665 | 1,000 |
| 2024-07-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.665 | 5,000 |
| 2024-07-19 | 1.810 | 1.830 | 1.810 | 1.820 | 1.683 | 7,000 |
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.