Cheuk Nang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.711 | 3,000 |
| 2024-07-15 | 1.890 | 1.900 | 1.890 | 1.900 | 1.757 | 3,000 |
| 2024-07-10 | 1.810 | 1.810 | 1.800 | 1.800 | 1.665 | 3,000 |
| 2024-07-02 | 1.900 | 1.900 | 1.800 | 1.900 | 1.757 | 114 |
| 2024-06-27 | 1.800 | 1.900 | 1.800 | 1.900 | 1.757 | 2,000 |
| 2024-06-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.812 | 1,000 |
| 2024-06-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.785 | 1,000 |
| 2024-06-19 | 1.800 | 1.900 | 1.770 | 1.890 | 1.748 | 12,005 |
| 2024-06-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.766 | 1,000 |
| 2024-06-14 | 1.970 | 1.970 | 1.740 | 1.970 | 1.822 | 950 |
| 2024-06-13 | 1.850 | 1.980 | 1.850 | 1.980 | 1.831 | 21,000 |
| 2024-06-04 | 2.000 | 2.050 | 2.000 | 2.020 | 1.868 | 42,000 |
| 2024-05-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.711 | 5,000 |
| 2024-05-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.776 | 5,000 |
| 2024-05-20 | 1.920 | 1.980 | 1.810 | 1.920 | 1.776 | 10,000 |
| 2024-05-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.776 | 5,000 |
| 2024-05-14 | 1.810 | 1.950 | 1.810 | 1.950 | 1.803 | 2,500 |
| 2024-05-10 | 1.980 | 2.000 | 1.980 | 1.990 | 1.840 | 3,000 |
| 2024-05-09 | 1.870 | 1.880 | 1.870 | 1.870 | 1.729 | 13,000 |
| 2024-05-07 | 1.780 | 1.980 | 1.780 | 1.850 | 1.711 | 73,000 |
| 2024-05-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.563 | 43,000 |
| 2024-05-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.544 | 68,000 |
| 2024-04-30 | 1.670 | 1.670 | 1.650 | 1.660 | 1.535 | 22,000 |
| 2024-04-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.544 | 1,000 |
| 2024-04-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.544 | 1,000 |
| 2024-04-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-04-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-04-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.526 | 1,000 |
| 2024-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.480 | 7,000 |
| 2024-04-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-04-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-04-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.535 | 1,000 |
| 2024-04-03 | 1.600 | 1.660 | 1.600 | 1.660 | 1.535 | 7,000 |
| 2024-04-02 | 1.610 | 1.610 | 1.600 | 1.600 | 1.480 | 11,000 |
| 2024-03-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.572 | 13,000 |
| 2024-03-25 | 1.750 | 1.750 | 1.700 | 1.700 | 1.572 | 82,000 |
| 2024-03-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.415 | 1,526 |
| 2024-03-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.533 | 1,000 |
| 2024-03-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.460 | 2,000 |
| 2024-03-08 | 1.600 | 1.600 | 1.540 | 1.600 | 1.460 | 30,000 |
| 2024-02-28 | 1.700 | 1.700 | 1.600 | 1.700 | 1.551 | 200 |
| 2024-01-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.515 | 7,000 |
| 2024-01-11 | 1.590 | 1.650 | 1.590 | 1.650 | 1.505 | 2,452 |
| 2024-01-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.478 | 2,000 |
| 2023-12-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.551 | 1,000 |
| 2023-12-08 | 1.540 | 1.600 | 1.540 | 1.600 | 1.460 | 4,000 |
| 2023-11-28 | 1.810 | 1.810 | 1.630 | 1.630 | 1.487 | 19,000 |
| 2023-11-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.660 | 1,000 |
| 2023-11-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.633 | 1,000 |
| 2023-11-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.570 | 10,000 |
| 2023-11-08 | 1.810 | 1.820 | 1.750 | 1.750 | 1.570 | 22,000 |
| 2023-11-03 | 1.700 | 1.780 | 1.700 | 1.780 | 1.597 | 31,009 |
| 2023-11-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.570 | 100,000 |
| 2023-10-26 | 1.750 | 1.760 | 1.700 | 1.700 | 1.525 | 55,000 |
| 2023-10-25 | 1.830 | 1.840 | 1.700 | 1.700 | 1.525 | 24,000 |
| 2023-10-24 | 1.700 | 1.740 | 1.700 | 1.700 | 1.525 | 4,000 |
| 2023-10-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.552 | 10,000 |
| 2023-10-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.552 | 37,050 |
| 2023-10-17 | 1.700 | 1.700 | 1.690 | 1.690 | 1.516 | 23,000 |
| 2023-10-16 | 1.600 | 1.680 | 1.600 | 1.660 | 1.490 | 8,000 |
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.