Chu Kong Shipping Enterprises Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.580	0.580	0.580	0.580	0.580	102,000
2026-10-16	0.585	0.590	0.560	0.580	0.580	406,000
2026-10-15	0.580	0.590	0.580	0.585	0.585	118,000
2026-10-14	0.590	0.590	0.580	0.580	0.580	406,000
2026-10-13	0.585	0.590	0.585	0.590	0.590	58,000
2026-10-12	0.590	0.590	0.580	0.590	0.590	162,000
2026-10-09	0.590	0.590	0.590	0.590	0.590	14,000
2026-10-08	0.595	0.595	0.590	0.590	0.590	220,000
2026-10-07	0.595	0.600	0.590	0.600	0.600	26,000
2026-10-06	0.600	0.600	0.595	0.595	0.595	34,000
2026-10-05	0.595	0.610	0.595	0.605	0.605	12,000
2026-10-02	0.595	0.610	0.595	0.610	0.610	12,000
2026-09-30	0.595	0.595	0.595	0.595	0.595	0
2026-09-29	0.600	0.600	0.595	0.595	0.595	146,000
2026-09-28	0.600	0.600	0.590	0.590	0.590	62,000
2026-09-25	0.590	0.590	0.590	0.590	0.590	10,000
2026-09-24	0.595	0.595	0.590	0.595	0.595	44,000
2026-09-23	0.595	0.595	0.590	0.595	0.595	38,000
2026-09-22	0.590	0.600	0.590	0.595	0.595	166,000
2026-09-21	0.595	0.595	0.570	0.585	0.585	622,000
2026-09-18	0.595	0.600	0.590	0.590	0.590	292,000
2026-09-17	0.600	0.600	0.595	0.600	0.590	62,000
2026-09-16	0.595	0.600	0.595	0.600	0.590	392,000
2026-09-15	0.600	0.610	0.590	0.600	0.590	1,856,000
2026-09-14	0.600	0.600	0.590	0.595	0.585	226,000
2026-09-11	0.595	0.600	0.595	0.600	0.590	70,000
2026-09-10	0.600	0.600	0.595	0.600	0.590	8,000
2026-09-09	0.605	0.605	0.595	0.595	0.585	366,000
2026-09-08	0.595	0.600	0.595	0.595	0.585	362,000
2026-09-07	0.600	0.600	0.595	0.600	0.590	134,000
2026-09-04	0.600	0.600	0.595	0.600	0.590	28,000
2026-09-03	0.610	0.610	0.600	0.610	0.600	92,000
2026-09-02	0.600	0.605	0.595	0.600	0.590	92,000
2026-09-01	0.600	0.610	0.600	0.605	0.595	136,000
2026-08-31	0.600	0.600	0.600	0.600	0.590	130,000
2026-08-28	0.600	0.600	0.600	0.600	0.590	534,000
2026-08-27	0.600	0.605	0.600	0.605	0.595	104,000
2026-08-26	0.605	0.605	0.600	0.605	0.595	734,000
2026-08-25	0.600	0.600	0.595	0.595	0.585	34,000
2026-08-24	0.590	0.600	0.590	0.600	0.590	2,264,000
2026-08-21	0.600	0.600	0.600	0.600	0.590	92,000
2026-08-20	0.600	0.600	0.590	0.600	0.590	110,000
2026-08-19	0.595	0.600	0.590	0.600	0.590	44,000
2026-08-18	0.605	0.605	0.600	0.600	0.590	684,000
2026-08-17	0.615	0.620	0.605	0.610	0.600	884,000
2026-08-14	0.605	0.615	0.605	0.615	0.605	204,000
2026-08-13	0.610	0.615	0.605	0.610	0.600	180,000
2026-08-12	0.615	0.615	0.615	0.615	0.605	2,000
2026-08-11	0.610	0.615	0.605	0.615	0.605	190,000
2026-08-10	0.605	0.610	0.600	0.610	0.600	20,000
2026-08-07	0.610	0.610	0.605	0.605	0.595	76,000
2026-08-06	0.615	0.620	0.610	0.610	0.600	122,000
2026-08-05	0.610	0.620	0.610	0.615	0.605	44,000
2026-08-04	0.615	0.620	0.605	0.620	0.610	64,000
2026-08-03	0.605	0.615	0.605	0.615	0.605	90,000
2026-07-31	0.610	0.610	0.610	0.610	0.600	14,000
2026-07-30	0.620	0.630	0.610	0.610	0.600	178,000
2026-07-29	0.620	0.620	0.620	0.620	0.610	28,000
2026-07-28	0.610	0.630	0.590	0.620	0.610	1,682,000
2026-07-27	0.610	0.630	0.610	0.620	0.610	174,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0100 HKD
2026-06-04	0.0150 HKD
2025-09-19	0.0100 HKD
2025-06-02	0.0400 HKD
2024-09-13	0.0200 HKD
2024-06-03	0.0500 HKD
2023-06-26	0.0200 HKD
2022-06-06	0.0200 HKD
2021-05-24	0.0200 HKD
2020-05-25	0.0300 HKD
2019-09-16	0.0300 HKD
2019-06-24	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.