Cheuk Nang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	1.650	1.680	1.600	1.650	1.481	42,000
2023-10-12	1.670	1.670	1.660	1.660	1.490	65,000
2023-09-29	1.680	1.680	1.680	1.680	1.508	1,000
2023-09-20	1.500	1.720	1.460	1.500	1.346	374,000
2023-09-18	1.650	1.650	1.500	1.500	1.346	2,000
2023-09-04	1.460	1.550	1.460	1.550	1.391	1,000
2023-08-30	1.640	1.640	1.550	1.550	1.391	1,000
2023-08-28	1.600	1.600	1.550	1.550	1.391	48,883
2023-08-24	1.640	1.650	1.640	1.650	1.481	19,262
2023-08-17	1.760	1.760	1.700	1.710	1.534	15,000
2023-08-16	1.760	1.800	1.700	1.760	1.579	145
2023-08-15	1.760	1.760	1.760	1.760	1.579	39,000
2023-08-07	1.800	1.800	1.800	1.800	1.615	5,000
2023-08-03	1.800	1.800	1.800	1.800	1.615	13,000
2023-07-28	1.770	1.800	1.770	1.800	1.615	5,000
2023-07-26	1.760	1.800	1.760	1.800	1.615	3,000
2023-07-25	1.800	1.800	1.800	1.800	1.615	2,000
2023-07-13	1.900	1.900	1.900	1.900	1.705	1,000
2023-07-07	1.850	1.850	1.850	1.850	1.660	12,000
2023-07-06	1.830	1.850	1.790	1.850	1.660	2,000
2023-07-05	1.850	1.850	1.850	1.850	1.660	41,000
2023-07-04	1.880	1.880	1.880	1.880	1.687	21,285
2023-07-03	1.850	1.850	1.850	1.850	1.660	1,176
2023-06-30	1.900	1.900	1.900	1.900	1.705	1,000
2023-06-16	1.850	1.900	1.850	1.900	1.705	6,770
2023-06-14	1.950	1.950	1.950	1.950	1.750	1,000
2023-06-13	1.860	1.890	1.850	1.890	1.696	53,138
2023-06-12	1.980	2.020	1.980	1.980	1.777	55,000
2023-06-09	1.950	1.950	1.920	1.950	1.750	12,000
2023-06-06	1.950	1.950	1.950	1.950	1.750	39,000
2023-06-05	1.950	1.950	1.950	1.950	1.750	12,000
2023-06-02	2.030	2.030	2.030	2.030	1.822	10,000
2023-05-30	2.060	2.060	1.880	2.060	1.848	2,000
2023-05-19	2.080	2.080	2.080	2.080	1.866	1,000
2023-05-09	2.000	2.100	2.000	2.100	1.884	11,000
2023-05-08	2.000	2.000	1.850	2.000	1.795	86
2023-05-05	1.930	2.000	1.930	2.000	1.795	14,000
2023-04-28	1.850	1.960	1.850	1.880	1.687	3,714
2023-04-26	1.990	1.990	1.990	1.990	1.786	4,085
2023-04-24	1.830	1.960	1.830	1.960	1.759	37,000
2023-04-19	1.920	1.990	1.820	1.990	1.786	33,000
2023-04-18	2.000	2.000	1.950	1.960	1.759	10,000
2023-04-17	2.010	2.010	2.000	2.000	1.795	4,000
2023-04-13	2.000	2.000	2.000	2.000	1.795	1,000
2023-04-11	2.010	2.010	1.990	1.990	1.786	9,000
2023-04-06	2.000	2.000	1.990	1.990	1.786	94,000
2023-04-04	2.070	2.070	2.000	2.000	1.795	23,000
2023-04-03	2.070	2.070	2.070	2.070	1.857	5,000
2023-03-30	2.190	2.190	2.190	2.190	1.965	1,000
2023-03-24	2.100	2.100	2.100	2.100	1.884	1,388
2023-03-17	2.170	2.180	2.100	2.180	1.940	49,000
2023-03-16	2.040	2.100	2.040	2.100	1.869	5,000
2023-03-10	2.220	2.220	2.050	2.220	1.975	2,000
2023-03-08	2.250	2.480	2.130	2.250	2.002	21
2023-03-06	2.140	2.400	2.130	2.250	2.002	103,000
2023-03-03	2.350	2.480	2.120	2.350	2.091	1,000
2023-03-01	2.350	2.350	2.350	2.350	2.091	3,000
2023-02-24	2.350	2.350	2.350	2.350	2.091	1,000
2023-02-22	2.250	2.350	2.120	2.250	2.002	7
2023-02-08	2.190	2.400	2.190	2.250	2.002	12,000

← NewerPage 9 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.