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
2026-07-27	0.610	0.630	0.610	0.620	0.610	174,000
2026-07-24	0.620	0.620	0.600	0.620	0.610	50,000
2026-07-23	0.610	0.620	0.600	0.620	0.610	890,000
2026-07-22	0.630	0.630	0.610	0.630	0.620	1,822,000
2026-07-21	0.630	0.630	0.630	0.630	0.620	2,000
2026-07-20	0.640	0.640	0.630	0.630	0.620	542,000
2026-07-17	0.670	0.670	0.640	0.650	0.639	520,000
2026-07-16	0.630	0.650	0.630	0.650	0.639	28,000
2026-07-15	0.640	0.640	0.640	0.640	0.629	130,000
2026-07-14	0.650	0.650	0.630	0.640	0.629	384,000
2026-07-10	0.650	0.650	0.650	0.650	0.639	10,000
2026-07-09	0.640	0.650	0.640	0.650	0.639	130,000
2026-07-08	0.650	0.650	0.640	0.650	0.639	32,000
2026-07-07	0.640	0.650	0.640	0.650	0.639	110,000
2026-07-06	0.640	0.660	0.640	0.660	0.649	86,000
2026-07-03	0.640	0.660	0.630	0.660	0.649	818,000
2026-07-02	0.650	0.650	0.640	0.640	0.629	382,000
2026-06-30	0.650	0.660	0.650	0.660	0.649	150,000
2026-06-29	0.650	0.670	0.650	0.670	0.659	72,000
2026-06-26	0.650	0.670	0.650	0.670	0.659	56,000
2026-06-25	0.660	0.670	0.650	0.670	0.659	266,000
2026-06-24	0.660	0.680	0.660	0.680	0.669	72,000
2026-06-23	0.660	0.670	0.660	0.670	0.659	6,000
2026-06-22	0.660	0.680	0.660	0.670	0.659	72,000
2026-06-18	0.660	0.680	0.660	0.680	0.669	84,000
2026-06-17	0.660	0.680	0.660	0.680	0.669	194,000
2026-06-16	0.680	0.680	0.670	0.680	0.669	46,000
2026-06-15	0.660	0.680	0.660	0.680	0.669	66,000
2026-06-12	0.680	0.680	0.660	0.680	0.669	148,000
2026-06-09	0.680	0.680	0.680	0.680	0.669	2,000
2026-06-08	0.680	0.680	0.670	0.670	0.659	20,000
2026-06-03	0.700	0.710	0.700	0.700	0.674	160,000
2026-06-02	0.690	0.700	0.690	0.700	0.674	78,000
2026-06-01	0.700	0.700	0.690	0.700	0.674	100,000
2026-05-29	0.690	0.700	0.690	0.700	0.674	128,000
2026-05-28	0.700	0.710	0.690	0.700	0.674	266,000
2026-05-27	0.670	0.700	0.670	0.680	0.654	146,000
2026-05-26	0.680	0.700	0.670	0.680	0.654	240,000
2026-05-22	0.690	0.700	0.680	0.700	0.674	110,000
2026-05-21	0.680	0.720	0.680	0.690	0.664	290,000
2026-05-20	0.690	0.710	0.690	0.700	0.674	410,000
2026-05-19	0.670	0.690	0.670	0.690	0.664	202,000
2026-05-18	0.680	0.690	0.660	0.680	0.654	824,000
2026-05-15	0.680	0.690	0.680	0.680	0.654	174,000
2026-05-14	0.690	0.690	0.670	0.680	0.654	1,524,000
2026-05-13	0.680	0.700	0.680	0.700	0.674	156,000
2026-05-12	0.690	0.700	0.690	0.700	0.674	292,000
2026-05-11	0.690	0.700	0.680	0.700	0.674	414,000
2026-05-08	0.700	0.700	0.680	0.700	0.674	712,000
2026-05-07	0.690	0.700	0.690	0.700	0.674	660,000
2026-05-05	0.700	0.700	0.690	0.700	0.674	46,000
2026-04-30	0.700	0.740	0.700	0.700	0.674	272,000
2026-04-29	0.700	0.710	0.700	0.710	0.683	84,000
2026-04-28	0.700	0.700	0.690	0.700	0.674	36,000
2026-04-27	0.700	0.710	0.690	0.690	0.664	252,000
2026-04-24	0.700	0.700	0.690	0.700	0.674	386,000
2026-04-23	0.700	0.710	0.690	0.700	0.674	138,000
2026-04-22	0.700	0.710	0.690	0.700	0.674	328,000
2026-04-21	0.700	0.700	0.690	0.700	0.674	66,121
2026-04-20	0.710	0.710	0.690	0.700	0.674	444,000

← NewerPage 2 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.