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
2024-03-26	0.820	0.830	0.800	0.810	0.668	757,400
2024-03-25	0.830	0.840	0.820	0.820	0.676	602,000
2024-03-22	0.840	0.840	0.820	0.830	0.685	314,000
2024-03-21	0.860	0.860	0.820	0.840	0.693	1,120,000
2024-03-20	0.860	0.860	0.840	0.860	0.709	266,000
2024-03-19	0.850	0.860	0.840	0.860	0.709	224,000
2024-03-18	0.840	0.870	0.840	0.840	0.693	682,000
2024-03-15	0.820	0.840	0.810	0.840	0.693	1,084,000
2024-03-14	0.830	0.870	0.820	0.840	0.693	1,840,000
2024-03-13	0.820	0.830	0.800	0.820	0.676	792,000
2024-03-12	0.820	0.830	0.820	0.820	0.676	184,000
2024-03-11	0.820	0.830	0.800	0.830	0.685	156,000
2024-03-08	0.820	0.820	0.820	0.820	0.676	216,000
2024-03-07	0.800	0.820	0.800	0.800	0.660	286,000
2024-03-06	0.790	0.810	0.790	0.810	0.668	20,000
2024-03-05	0.810	0.810	0.800	0.800	0.660	190,000
2024-03-04	0.800	0.810	0.800	0.810	0.668	330,000
2024-03-01	0.820	0.820	0.800	0.800	0.660	490,000
2024-02-29	0.820	0.820	0.810	0.810	0.668	114,000
2024-02-28	0.820	0.820	0.800	0.820	0.676	94,000
2024-02-27	0.820	0.820	0.800	0.820	0.676	4,000
2024-02-26	0.810	0.820	0.800	0.820	0.676	822,000
2024-02-23	0.800	0.810	0.800	0.810	0.668	598,000
2024-02-22	0.800	0.810	0.800	0.810	0.668	314,000
2024-02-21	0.820	0.820	0.810	0.810	0.668	138,000
2024-02-20	0.820	0.820	0.820	0.820	0.676	124,000
2024-02-19	0.820	0.820	0.820	0.820	0.676	106,000
2024-02-16	0.800	0.810	0.800	0.810	0.668	218,000
2024-02-14	0.780	0.790	0.780	0.790	0.652	4,000
2024-02-09	0.790	0.790	0.790	0.790	0.652	8,000
2024-02-08	0.790	0.810	0.790	0.800	0.660	122,000
2024-02-07	0.800	0.800	0.790	0.790	0.652	50,000
2024-02-05	0.780	0.780	0.780	0.780	0.643	70,000
2024-02-02	0.790	0.790	0.780	0.780	0.643	226,000
2024-01-30	0.810	0.810	0.790	0.790	0.652	180,000
2024-01-29	0.800	0.810	0.790	0.800	0.660	332,000
2024-01-25	0.790	0.810	0.790	0.800	0.660	84,000
2024-01-24	0.780	0.790	0.780	0.790	0.652	100,000
2024-01-23	0.780	0.790	0.780	0.780	0.643	16,000
2024-01-22	0.780	0.780	0.770	0.770	0.635	260,000
2024-01-19	0.790	0.790	0.780	0.780	0.643	80,000
2024-01-18	0.780	0.800	0.780	0.800	0.660	140,000
2024-01-17	0.790	0.790	0.780	0.780	0.643	180,000
2024-01-15	0.800	0.800	0.800	0.800	0.660	104,000
2024-01-12	0.780	0.800	0.780	0.800	0.660	186,000
2024-01-11	0.800	0.800	0.770	0.790	0.652	354,000
2024-01-10	0.800	0.810	0.790	0.800	0.660	430,000
2024-01-09	0.810	0.820	0.800	0.820	0.676	70,000
2024-01-08	0.810	0.830	0.810	0.820	0.676	86,000
2024-01-05	0.820	0.830	0.800	0.820	0.676	1,604,000
2024-01-04	0.820	0.830	0.820	0.820	0.676	388,000
2024-01-03	0.820	0.820	0.800	0.820	0.676	796,000
2024-01-02	0.810	0.830	0.810	0.830	0.685	340,000
2023-12-29	0.810	0.820	0.810	0.820	0.676	216,000
2023-12-28	0.810	0.810	0.810	0.810	0.668	200,000
2023-12-27	0.790	0.800	0.780	0.800	0.660	228,000
2023-12-22	0.790	0.790	0.790	0.790	0.652	18,000
2023-12-19	0.780	0.790	0.780	0.790	0.652	212,000
2023-12-18	0.790	0.790	0.780	0.780	0.643	176,000
2023-12-15	0.790	0.800	0.790	0.790	0.652	104,000

← NewerPage 11 of 20 · 1,154 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.