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
2023-06-16	1.070	1.070	1.070	1.070	0.866	102,000
2023-06-15	1.060	1.080	1.060	1.070	0.866	46,000
2023-06-14	1.110	1.110	1.000	1.060	0.858	1,166,000
2023-06-13	1.110	1.120	1.090	1.110	0.898	346,000
2023-06-12	1.080	1.120	1.070	1.110	0.898	1,033,990
2023-06-09	1.080	1.080	1.050	1.080	0.874	426,000
2023-06-08	1.070	1.080	1.060	1.080	0.874	186,000
2023-06-07	1.060	1.070	1.050	1.070	0.866	452,000
2023-06-06	1.060	1.060	1.060	1.060	0.858	94,000
2023-06-02	1.040	1.070	1.040	1.060	0.858	260,000
2023-06-01	1.030	1.040	1.020	1.040	0.842	64,000
2023-05-31	1.030	1.040	1.010	1.040	0.842	430,000
2023-05-30	1.050	1.050	1.030	1.050	0.850	340,000
2023-05-29	1.060	1.060	1.040	1.050	0.850	688,000
2023-05-25	1.040	1.060	1.040	1.060	0.858	124,000
2023-05-24	1.080	1.090	1.040	1.060	0.858	1,122,000
2023-05-23	1.090	1.100	1.080	1.090	0.882	84,000
2023-05-22	1.090	1.100	1.080	1.090	0.882	44,000
2023-05-19	1.090	1.090	1.080	1.090	0.882	118,000
2023-05-18	1.090	1.110	1.090	1.090	0.882	292,000
2023-05-17	1.100	1.100	1.080	1.090	0.882	92,000
2023-05-16	1.100	1.110	1.090	1.100	0.890	346,000
2023-05-15	1.090	1.100	1.090	1.090	0.882	132,000
2023-05-12	1.100	1.110	1.090	1.100	0.890	168,000
2023-05-11	1.100	1.110	1.090	1.100	0.890	344,000
2023-05-10	1.090	1.100	1.080	1.100	0.890	386,000
2023-05-09	1.090	1.130	1.090	1.090	0.882	1,672,000
2023-05-08	1.040	1.090	1.040	1.090	0.882	930,000
2023-05-05	1.010	1.040	1.000	1.040	0.842	426,000
2023-05-04	1.010	1.010	1.000	1.010	0.817	350,000
2023-05-03	1.010	1.020	1.010	1.010	0.817	42,000
2023-05-02	1.000	1.010	1.000	1.010	0.817	252,000
2023-04-28	1.000	1.010	0.980	0.990	0.801	358,000
2023-04-27	1.010	1.010	0.990	1.000	0.809	358,000
2023-04-26	0.990	1.020	0.990	1.000	0.809	1,112,000
2023-04-25	1.010	1.010	0.990	0.990	0.801	530,000
2023-04-24	1.020	1.030	1.000	1.020	0.825	390,000
2023-04-21	1.020	1.030	1.010	1.020	0.825	376,000
2023-04-20	1.040	1.040	1.020	1.030	0.833	706,000
2023-04-19	1.050	1.060	1.040	1.040	0.842	336,000
2023-04-18	1.100	1.100	1.060	1.060	0.858	568,000
2023-04-17	1.060	1.100	1.050	1.080	0.874	842,000
2023-04-14	1.030	1.030	1.020	1.020	0.825	102,000
2023-04-13	1.010	1.030	1.010	1.020	0.825	630,000
2023-04-12	1.040	1.040	1.010	1.010	0.817	762,000
2023-04-11	1.010	1.070	1.010	1.030	0.833	1,548,000
2023-04-06	0.990	1.000	0.990	0.990	0.801	158,000
2023-04-04	1.010	1.020	0.980	1.010	0.817	258,000
2023-03-31	1.010	1.010	0.990	1.000	0.809	270,000
2023-03-30	1.000	1.010	0.990	1.000	0.809	254,000
2023-03-29	1.000	1.020	1.000	1.020	0.825	356,000
2023-03-28	1.010	1.010	1.010	1.010	0.817	130,000
2023-03-27	1.000	1.030	1.000	1.020	0.825	1,004,000
2023-03-24	0.970	0.970	0.970	0.970	0.785	12,000
2023-03-23	0.970	0.970	0.970	0.970	0.785	22,000
2023-03-22	0.970	0.970	0.970	0.970	0.785	10,000
2023-03-21	0.950	0.960	0.950	0.960	0.777	10,000
2023-03-20	0.960	0.960	0.950	0.950	0.769	46,000
2023-03-17	0.990	0.990	0.930	0.960	0.777	106,000
2023-03-16	0.960	0.960	0.960	0.960	0.777	12,000

← NewerPage 14 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.