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
2023-09-15	0.810	0.820	0.810	0.820	0.676	88,000
2023-09-14	0.830	0.830	0.830	0.830	0.685	2,000
2023-09-13	0.830	0.840	0.820	0.820	0.676	76,000
2023-09-12	0.820	0.840	0.820	0.830	0.685	302,000
2023-09-11	0.820	0.830	0.810	0.830	0.685	340,000
2023-09-07	0.830	0.840	0.820	0.840	0.693	88,000
2023-09-06	0.830	0.850	0.820	0.840	0.693	130,000
2023-09-05	0.840	0.850	0.830	0.840	0.693	302,000
2023-09-04	0.840	0.850	0.830	0.850	0.701	218,000
2023-08-31	0.850	0.850	0.830	0.840	0.693	312,000
2023-08-30	0.850	0.880	0.840	0.860	0.709	740,000
2023-08-29	0.830	0.850	0.830	0.850	0.701	168,000
2023-08-28	0.830	0.860	0.820	0.830	0.685	320,000
2023-08-25	0.840	0.840	0.800	0.820	0.676	1,012,000
2023-08-24	0.860	0.860	0.830	0.850	0.701	562,000
2023-08-23	0.860	0.870	0.830	0.860	0.709	218,000
2023-08-22	0.870	0.880	0.860	0.860	0.709	146,000
2023-08-21	0.880	0.880	0.860	0.870	0.718	66,000
2023-08-18	0.870	0.890	0.860	0.880	0.726	260,000
2023-08-17	0.880	0.880	0.860	0.870	0.718	490,000
2023-08-16	0.880	0.900	0.880	0.900	0.742	168,000
2023-08-15	0.920	0.920	0.900	0.900	0.742	290,000
2023-08-14	0.950	0.950	0.890	0.920	0.759	1,048,000
2023-08-11	0.940	0.950	0.940	0.950	0.784	46,000
2023-08-10	0.950	0.960	0.950	0.950	0.784	16,000
2023-08-09	0.930	0.950	0.930	0.950	0.784	24,000
2023-08-08	0.950	0.950	0.940	0.950	0.784	70,000
2023-08-07	0.970	0.970	0.950	0.950	0.784	82,000
2023-08-04	0.960	0.980	0.960	0.960	0.792	254,000
2023-08-03	0.950	0.970	0.950	0.970	0.800	186,000
2023-08-02	0.960	0.980	0.950	0.960	0.792	340,000
2023-08-01	0.950	0.960	0.950	0.960	0.792	178,000
2023-07-31	0.960	0.980	0.920	0.950	0.784	1,176,000
2023-07-28	0.950	0.960	0.940	0.960	0.792	424,000
2023-07-27	0.970	0.970	0.950	0.950	0.784	222,000
2023-07-26	0.970	0.970	0.960	0.970	0.800	102,000
2023-07-25	0.950	0.970	0.940	0.970	0.800	58,000
2023-07-24	0.960	0.960	0.940	0.950	0.784	258,000
2023-07-21	0.950	0.970	0.950	0.960	0.792	304,000
2023-07-20	0.950	0.950	0.940	0.950	0.784	160,000
2023-07-18	0.950	0.950	0.940	0.950	0.784	48,000
2023-07-14	0.950	0.950	0.950	0.950	0.784	24,000
2023-07-13	0.950	0.950	0.950	0.950	0.784	138,000
2023-07-12	0.950	0.950	0.940	0.950	0.784	278,000
2023-07-11	0.950	0.950	0.940	0.950	0.784	66,000
2023-07-10	0.950	0.960	0.940	0.950	0.784	192,000
2023-07-07	0.930	0.950	0.920	0.950	0.784	126,000
2023-07-06	0.940	0.950	0.920	0.950	0.784	132,000
2023-07-05	0.950	0.950	0.930	0.950	0.784	194,000
2023-07-04	0.930	0.950	0.930	0.950	0.784	62,000
2023-07-03	0.960	0.960	0.930	0.950	0.784	442,000
2023-06-30	0.970	0.970	0.960	0.970	0.800	36,000
2023-06-29	0.970	0.980	0.960	0.980	0.808	42,000
2023-06-28	0.970	0.990	0.970	0.990	0.817	52,000
2023-06-27	0.980	0.990	0.960	0.990	0.817	176,000
2023-06-26	1.000	1.000	0.960	0.990	0.817	142,000
2023-06-23	1.050	1.060	1.030	1.060	0.858	180,000
2023-06-21	1.050	1.060	1.050	1.050	0.850	108,000
2023-06-20	1.070	1.090	1.060	1.070	0.866	250,000
2023-06-19	1.070	1.080	1.070	1.070	0.866	116,000

← NewerPage 13 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.