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
2026-01-08	0.760	0.760	0.750	0.750	0.722	768,000
2026-01-07	0.760	0.760	0.760	0.760	0.731	208,000
2026-01-06	0.760	0.770	0.740	0.770	0.741	872,000
2026-01-05	0.760	0.780	0.760	0.770	0.741	2,160,000
2026-01-02	0.750	0.780	0.750	0.770	0.741	394,000
2025-12-31	0.750	0.750	0.750	0.750	0.722	40,000
2025-12-30	0.750	0.750	0.750	0.750	0.722	42,335
2025-12-29	0.750	0.760	0.750	0.760	0.731	214,000
2025-12-24	0.750	0.750	0.750	0.750	0.722	6,000
2025-12-23	0.740	0.760	0.730	0.750	0.722	436,000
2025-12-22	0.750	0.750	0.740	0.740	0.712	182,000
2025-12-19	0.750	0.750	0.740	0.750	0.722	136,000
2025-12-18	0.750	0.760	0.750	0.760	0.731	28,000
2025-12-16	0.750	0.750	0.750	0.750	0.722	166,000
2025-12-15	0.760	0.760	0.740	0.760	0.731	870,000
2025-12-10	0.760	0.760	0.760	0.760	0.731	30,000
2025-12-09	0.760	0.770	0.750	0.760	0.731	76,000
2025-12-08	0.760	0.760	0.760	0.760	0.731	34,000
2025-12-05	0.760	0.770	0.760	0.770	0.741	122,000
2025-12-04	0.770	0.770	0.760	0.760	0.731	84,000
2025-12-03	0.760	0.770	0.750	0.770	0.741	218,000
2025-12-02	0.760	0.760	0.750	0.760	0.731	180,000
2025-12-01	0.770	0.770	0.760	0.770	0.741	52,000
2025-11-27	0.760	0.770	0.760	0.770	0.741	268,000
2025-11-26	0.770	0.780	0.760	0.770	0.741	228,000
2025-11-25	0.760	0.780	0.750	0.770	0.741	152,000
2025-11-24	0.780	0.780	0.760	0.760	0.731	122,000
2025-11-21	0.760	0.780	0.750	0.770	0.741	392,000
2025-11-20	0.760	0.770	0.760	0.760	0.731	208,000
2025-11-19	0.770	0.770	0.760	0.770	0.741	130,000
2025-11-18	0.770	0.770	0.760	0.770	0.741	108,000
2025-11-17	0.780	0.780	0.760	0.780	0.751	58,000
2025-11-14	0.790	0.790	0.770	0.780	0.751	24,000
2025-11-13	0.770	0.790	0.760	0.780	0.751	76,000
2025-11-12	0.780	0.780	0.770	0.780	0.751	56,000
2025-11-11	0.770	0.780	0.760	0.780	0.751	228,000
2025-11-10	0.760	0.770	0.750	0.770	0.741	342,000
2025-11-07	0.770	0.780	0.760	0.770	0.741	62,000
2025-11-06	0.770	0.770	0.760	0.760	0.731	12,000
2025-11-05	0.770	0.780	0.760	0.770	0.741	354,000
2025-11-04	0.770	0.780	0.760	0.780	0.751	40,000
2025-10-30	0.770	0.780	0.770	0.780	0.751	228,000
2025-10-28	0.770	0.790	0.760	0.790	0.760	648,000
2025-10-27	0.770	0.780	0.760	0.770	0.741	376,000
2025-10-24	0.770	0.780	0.760	0.780	0.751	300,000
2025-10-23	0.770	0.780	0.760	0.770	0.741	94,000
2025-10-22	0.770	0.770	0.770	0.770	0.741	172,000
2025-10-21	0.760	0.780	0.760	0.770	0.741	330,000
2025-10-20	0.760	0.770	0.760	0.760	0.731	346,000
2025-10-17	0.770	0.780	0.760	0.770	0.741	264,000
2025-10-16	0.770	0.790	0.770	0.780	0.751	574,000
2025-10-15	0.770	0.770	0.760	0.770	0.741	258,000
2025-10-14	0.770	0.770	0.760	0.770	0.741	188,000
2025-10-13	0.780	0.780	0.760	0.760	0.731	178,000
2025-10-10	0.770	0.780	0.770	0.770	0.741	26,000
2025-10-09	0.800	0.800	0.780	0.780	0.751	82,000
2025-10-08	0.790	0.790	0.750	0.790	0.760	784,000
2025-10-06	0.800	0.810	0.790	0.800	0.770	58,000
2025-10-03	0.800	0.810	0.800	0.810	0.779	146,000
2025-10-02	0.780	0.870	0.770	0.820	0.789	1,678,000

← NewerPage 4 of 20 · 1,155 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.