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
2024-07-03	0.740	0.750	0.740	0.750	0.658	228,000
2024-07-02	0.760	0.770	0.740	0.750	0.658	338,000
2024-06-28	0.750	0.750	0.750	0.750	0.658	22,000
2024-06-26	0.750	0.760	0.750	0.760	0.667	24,000
2024-06-25	0.750	0.760	0.750	0.760	0.667	88,000
2024-06-24	0.750	0.760	0.740	0.760	0.667	138,000
2024-06-18	0.760	0.770	0.750	0.770	0.675	454,000
2024-06-17	0.760	0.760	0.750	0.760	0.667	102,000
2024-06-14	0.750	0.770	0.750	0.770	0.675	44,000
2024-06-13	0.770	0.770	0.740	0.760	0.667	1,370,000
2024-06-11	0.770	0.770	0.760	0.770	0.675	30,000
2024-06-07	0.770	0.770	0.770	0.770	0.675	10,000
2024-06-06	0.770	0.770	0.770	0.770	0.675	210,000
2024-06-05	0.780	0.780	0.760	0.770	0.675	322,000
2024-06-04	0.770	0.800	0.770	0.780	0.684	226,000
2024-06-03	0.780	0.780	0.770	0.770	0.675	222,000
2024-05-31	0.820	0.840	0.820	0.840	0.693	602,000
2024-05-30	0.820	0.830	0.810	0.820	0.676	134,000
2024-05-29	0.820	0.830	0.820	0.830	0.685	92,000
2024-05-28	0.820	0.820	0.810	0.820	0.676	304,000
2024-05-27	0.830	0.830	0.810	0.820	0.676	162,000
2024-05-24	0.810	0.860	0.810	0.830	0.685	702,000
2024-05-23	0.800	0.820	0.800	0.800	0.660	158,000
2024-05-22	0.810	0.820	0.800	0.800	0.660	114,000
2024-05-21	0.810	0.810	0.810	0.810	0.668	62,000
2024-05-20	0.810	0.820	0.800	0.820	0.676	446,000
2024-05-17	0.830	0.830	0.810	0.820	0.676	376,000
2024-05-16	0.820	0.830	0.820	0.830	0.685	120,000
2024-05-14	0.830	0.830	0.820	0.820	0.676	768,000
2024-05-13	0.790	0.830	0.790	0.820	0.676	588,000
2024-05-10	0.800	0.820	0.790	0.810	0.668	657,972
2024-05-09	0.780	0.810	0.780	0.790	0.652	1,142,000
2024-05-08	0.800	0.800	0.790	0.790	0.652	262,000
2024-05-07	0.790	0.800	0.790	0.800	0.660	106,000
2024-05-06	0.790	0.800	0.790	0.790	0.652	126,000
2024-05-03	0.790	0.790	0.790	0.790	0.652	236,000
2024-05-02	0.800	0.800	0.790	0.790	0.652	120,000
2024-04-30	0.790	0.790	0.790	0.790	0.652	110,000
2024-04-29	0.790	0.790	0.770	0.780	0.643	344,000
2024-04-26	0.780	0.790	0.780	0.790	0.652	250,000
2024-04-25	0.780	0.790	0.770	0.770	0.635	466,000
2024-04-24	0.780	0.780	0.710	0.770	0.635	1,050,000
2024-04-23	0.790	0.790	0.780	0.780	0.643	44,000
2024-04-22	0.790	0.790	0.780	0.780	0.643	26,000
2024-04-19	0.780	0.780	0.780	0.780	0.643	164,000
2024-04-18	0.790	0.800	0.780	0.790	0.652	144,000
2024-04-17	0.780	0.780	0.780	0.780	0.643	160,000
2024-04-16	0.790	0.790	0.780	0.790	0.652	46,000
2024-04-15	0.780	0.790	0.780	0.790	0.652	36,000
2024-04-12	0.800	0.800	0.790	0.790	0.652	334,000
2024-04-11	0.810	0.810	0.800	0.800	0.660	338,000
2024-04-10	0.810	0.820	0.810	0.810	0.668	222,000
2024-04-09	0.800	0.810	0.800	0.810	0.668	240,000
2024-04-08	0.810	0.810	0.800	0.810	0.668	142,000
2024-04-05	0.800	0.810	0.800	0.810	0.668	144,334
2024-04-03	0.820	0.820	0.800	0.810	0.668	80,000
2024-04-02	0.810	0.820	0.800	0.820	0.676	286,000
2024-03-28	0.830	0.830	0.810	0.810	0.668	108,000
2024-03-27	0.820	0.830	0.800	0.830	0.685	94,000
2024-03-26	0.820	0.830	0.800	0.810	0.668	757,400

← NewerPage 10 of 20 · 1,153 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.