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
2026-04-17	0.700	0.700	0.700	0.700	0.674	36,000
2026-04-16	0.690	0.710	0.690	0.700	0.674	652,000
2026-04-15	0.710	0.710	0.700	0.710	0.683	442,000
2026-04-13	0.710	0.720	0.710	0.720	0.693	104,730
2026-04-10	0.720	0.720	0.700	0.710	0.683	628,000
2026-04-09	0.720	0.720	0.720	0.720	0.693	60,000
2026-04-08	0.720	0.720	0.710	0.720	0.693	24,000
2026-04-02	0.720	0.730	0.710	0.730	0.703	58,000
2026-04-01	0.710	0.730	0.710	0.730	0.703	410,000
2026-03-31	0.720	0.720	0.710	0.710	0.683	176,000
2026-03-30	0.720	0.730	0.710	0.730	0.703	1,006,000
2026-03-27	0.740	0.740	0.720	0.720	0.693	140,000
2026-03-26	0.740	0.740	0.720	0.730	0.703	678,000
2026-03-25	0.740	0.740	0.730	0.730	0.703	16,000
2026-03-24	0.730	0.740	0.730	0.740	0.712	132,000
2026-03-23	0.740	0.740	0.730	0.730	0.703	522,000
2026-03-20	0.740	0.740	0.740	0.740	0.712	54,000
2026-03-19	0.730	0.740	0.730	0.740	0.712	114,000
2026-03-18	0.740	0.750	0.740	0.740	0.712	284,000
2026-03-17	0.750	0.750	0.740	0.750	0.722	190,000
2026-03-16	0.740	0.750	0.740	0.750	0.722	68,000
2026-03-13	0.740	0.740	0.740	0.740	0.712	46,000
2026-03-12	0.740	0.740	0.740	0.740	0.712	92,000
2026-03-10	0.740	0.740	0.730	0.740	0.712	52,000
2026-03-09	0.740	0.740	0.730	0.730	0.703	72,000
2026-03-05	0.740	0.740	0.740	0.740	0.712	40,000
2026-03-04	0.740	0.740	0.730	0.740	0.712	292,000
2026-03-03	0.740	0.740	0.740	0.740	0.712	68,000
2026-03-02	0.740	0.740	0.730	0.740	0.712	254,000
2026-02-27	0.740	0.750	0.740	0.750	0.722	40,000
2026-02-26	0.740	0.740	0.740	0.740	0.712	52,000
2026-02-25	0.750	0.750	0.740	0.750	0.722	126,000
2026-02-24	0.740	0.750	0.740	0.740	0.712	176,000
2026-02-23	0.740	0.750	0.730	0.750	0.722	90,000
2026-02-20	0.730	0.750	0.730	0.740	0.712	1,178,000
2026-02-13	0.750	0.750	0.740	0.740	0.712	80,000
2026-02-12	0.750	0.750	0.750	0.750	0.722	6,000
2026-02-11	0.750	0.750	0.750	0.750	0.722	164,000
2026-02-10	0.740	0.750	0.740	0.750	0.722	316,000
2026-02-06	0.740	0.750	0.730	0.750	0.722	240,000
2026-02-05	0.750	0.750	0.740	0.740	0.712	342,000
2026-02-04	0.750	0.750	0.750	0.750	0.722	68,000
2026-02-03	0.750	0.750	0.740	0.750	0.722	188,000
2026-02-02	0.750	0.750	0.740	0.750	0.722	278,000
2026-01-30	0.750	0.750	0.750	0.750	0.722	142,000
2026-01-29	0.750	0.760	0.750	0.750	0.722	422,000
2026-01-28	0.750	0.760	0.750	0.760	0.731	52,000
2026-01-27	0.750	0.750	0.740	0.740	0.712	190,000
2026-01-26	0.760	0.760	0.750	0.750	0.722	74,000
2026-01-23	0.760	0.760	0.750	0.750	0.722	21,188
2026-01-22	0.750	0.750	0.750	0.750	0.722	380,000
2026-01-21	0.740	0.750	0.740	0.750	0.722	112,000
2026-01-20	0.740	0.750	0.740	0.750	0.722	302,000
2026-01-19	0.750	0.750	0.740	0.750	0.722	150,000
2026-01-16	0.750	0.750	0.750	0.750	0.722	614,000
2026-01-15	0.760	0.760	0.750	0.750	0.722	212,000
2026-01-14	0.760	0.760	0.750	0.750	0.722	838,000
2026-01-13	0.760	0.760	0.750	0.750	0.722	126,000
2026-01-12	0.760	0.760	0.750	0.760	0.731	92,000
2026-01-09	0.760	0.760	0.750	0.750	0.722	846,000

← NewerPage 3 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.