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
2023-12-14	0.780	0.780	0.780	0.780	0.643	138,000
2023-12-13	0.780	0.780	0.780	0.780	0.643	8,000
2023-12-11	0.770	0.780	0.770	0.780	0.643	76,000
2023-12-08	0.780	0.780	0.780	0.780	0.643	64,000
2023-12-07	0.790	0.790	0.780	0.780	0.643	152,000
2023-12-06	0.770	0.780	0.770	0.780	0.643	198,000
2023-12-05	0.780	0.780	0.770	0.770	0.635	512,000
2023-12-04	0.790	0.800	0.780	0.790	0.652	542,000
2023-12-01	0.800	0.800	0.790	0.800	0.660	256,000
2023-11-30	0.800	0.800	0.800	0.800	0.660	254,000
2023-11-29	0.800	0.810	0.800	0.810	0.668	244,000
2023-11-28	0.800	0.800	0.800	0.800	0.660	188,000
2023-11-27	0.800	0.810	0.790	0.800	0.660	86,000
2023-11-24	0.800	0.810	0.790	0.810	0.668	22,000
2023-11-23	0.800	0.820	0.790	0.800	0.660	236,000
2023-11-22	0.810	0.820	0.800	0.810	0.668	280,000
2023-11-21	0.810	0.820	0.800	0.810	0.668	382,000
2023-11-20	0.800	0.800	0.800	0.800	0.660	272,000
2023-11-17	0.800	0.800	0.790	0.800	0.660	48,000
2023-11-16	0.800	0.800	0.800	0.800	0.660	12,000
2023-11-15	0.810	0.820	0.800	0.820	0.676	68,000
2023-11-14	0.790	0.810	0.790	0.810	0.668	66,000
2023-11-13	0.810	0.810	0.790	0.810	0.668	252,000
2023-11-10	0.800	0.810	0.800	0.810	0.668	36,000
2023-11-08	0.810	0.820	0.810	0.810	0.668	120,000
2023-11-07	0.820	0.820	0.800	0.810	0.668	660,000
2023-11-06	0.790	0.810	0.780	0.810	0.668	326,000
2023-11-03	0.800	0.800	0.790	0.790	0.652	46,000
2023-11-02	0.790	0.790	0.780	0.790	0.652	404,000
2023-11-01	0.800	0.800	0.790	0.800	0.660	92,000
2023-10-31	0.800	0.800	0.780	0.800	0.660	64,000
2023-10-30	0.780	0.800	0.780	0.800	0.660	244,000
2023-10-27	0.780	0.800	0.780	0.790	0.652	126,000
2023-10-26	0.790	0.800	0.770	0.790	0.652	260,000
2023-10-25	0.800	0.810	0.770	0.790	0.652	456,000
2023-10-24	0.780	0.810	0.780	0.800	0.660	164,000
2023-10-20	0.800	0.800	0.800	0.800	0.660	124,000
2023-10-19	0.810	0.810	0.800	0.810	0.668	62,000
2023-10-18	0.820	0.820	0.810	0.810	0.668	16,000
2023-10-17	0.810	0.820	0.810	0.820	0.676	56,000
2023-10-16	0.810	0.810	0.810	0.810	0.668	60,000
2023-10-13	0.810	0.830	0.800	0.820	0.676	302,000
2023-10-12	0.820	0.820	0.800	0.810	0.668	20,000
2023-10-11	0.810	0.820	0.800	0.820	0.676	106,000
2023-10-10	0.800	0.810	0.800	0.810	0.668	72,000
2023-10-09	0.790	0.800	0.780	0.800	0.660	160,000
2023-10-06	0.800	0.800	0.790	0.800	0.660	140,000
2023-10-05	0.790	0.790	0.790	0.790	0.652	154,000
2023-10-04	0.770	0.780	0.770	0.780	0.643	170,000
2023-10-03	0.790	0.810	0.770	0.790	0.652	280,447
2023-09-29	0.780	0.790	0.780	0.790	0.652	64,000
2023-09-28	0.790	0.800	0.780	0.790	0.652	108,000
2023-09-27	0.790	0.790	0.790	0.790	0.652	96,000
2023-09-26	0.790	0.800	0.770	0.790	0.652	170,000
2023-09-25	0.790	0.800	0.780	0.790	0.652	54,000
2023-09-22	0.790	0.800	0.790	0.790	0.652	178,000
2023-09-21	0.790	0.800	0.780	0.800	0.660	354,000
2023-09-20	0.800	0.810	0.780	0.810	0.668	336,000
2023-09-19	0.800	0.820	0.800	0.810	0.668	508,000
2023-09-18	0.820	0.830	0.800	0.830	0.685	78,000

← NewerPage 12 of 20 · 1,156 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.