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
2025-09-30	0.770	0.770	0.760	0.770	0.741	352,000
2025-09-29	0.770	0.780	0.770	0.770	0.741	342,000
2025-09-26	0.780	0.780	0.770	0.770	0.741	294,000
2025-09-25	0.780	0.800	0.780	0.780	0.751	86,000
2025-09-24	0.770	0.790	0.770	0.790	0.760	258,000
2025-09-23	0.780	0.780	0.770	0.770	0.741	312,000
2025-09-22	0.770	0.780	0.770	0.770	0.741	106,000
2025-09-19	0.780	0.780	0.780	0.780	0.751	100,000
2025-09-18	0.790	0.800	0.780	0.800	0.760	698,506
2025-09-17	0.770	0.790	0.770	0.780	0.741	490,000
2025-09-16	0.780	0.790	0.770	0.770	0.732	194,000
2025-09-15	0.780	0.790	0.780	0.780	0.741	20,000
2025-09-12	0.790	0.790	0.780	0.790	0.751	166,000
2025-09-11	0.770	0.800	0.770	0.800	0.760	308,000
2025-09-10	0.780	0.790	0.780	0.780	0.741	132,000
2025-09-09	0.770	0.780	0.770	0.780	0.741	90,000
2025-09-08	0.770	0.790	0.770	0.770	0.732	320,000
2025-09-05	0.770	0.790	0.770	0.770	0.732	442,000
2025-09-04	0.780	0.790	0.770	0.770	0.732	516,000
2025-09-03	0.780	0.780	0.770	0.780	0.741	82,000
2025-09-02	0.780	0.780	0.770	0.780	0.741	442,000
2025-09-01	0.790	0.790	0.770	0.780	0.741	300,000
2025-08-29	0.790	0.800	0.780	0.780	0.741	1,058,000
2025-08-28	0.800	0.800	0.790	0.790	0.751	90,000
2025-08-27	0.810	0.810	0.790	0.800	0.760	374,000
2025-08-26	0.810	0.810	0.790	0.800	0.760	332,000
2025-08-25	0.790	0.800	0.790	0.790	0.751	722,000
2025-08-22	0.780	0.790	0.780	0.790	0.751	146,000
2025-08-21	0.790	0.790	0.790	0.790	0.751	6,000
2025-08-20	0.800	0.800	0.780	0.790	0.751	464,000
2025-08-19	0.810	0.810	0.790	0.800	0.760	166,000
2025-08-18	0.790	0.800	0.790	0.800	0.760	942,000
2025-08-15	0.800	0.810	0.790	0.790	0.751	266,000
2025-08-14	0.800	0.810	0.790	0.800	0.760	242,000
2025-08-13	0.790	0.810	0.790	0.800	0.760	224,000
2025-08-12	0.790	0.810	0.790	0.790	0.751	644,000
2025-08-11	0.800	0.800	0.790	0.800	0.760	222,000
2025-08-08	0.800	0.800	0.790	0.790	0.751	72,000
2025-08-07	0.780	0.810	0.780	0.800	0.760	530,000
2025-08-06	0.780	0.780	0.780	0.780	0.741	314,000
2025-08-05	0.780	0.800	0.780	0.780	0.741	68,000
2025-08-04	0.800	0.800	0.780	0.780	0.741	68,000
2025-08-01	0.780	0.780	0.770	0.780	0.741	614,000
2025-07-31	0.780	0.790	0.780	0.780	0.741	230,000
2025-07-30	0.800	0.800	0.790	0.790	0.751	110,000
2025-07-29	0.780	0.800	0.780	0.800	0.760	220,000
2025-07-28	0.790	0.790	0.790	0.790	0.751	34,000
2025-07-25	0.800	0.800	0.780	0.790	0.751	718,000
2025-07-24	0.790	0.800	0.780	0.800	0.760	272,000
2025-07-23	0.780	0.790	0.770	0.780	0.741	1,322,000
2025-07-22	0.760	0.790	0.760	0.780	0.741	1,588,000
2025-07-21	0.770	0.780	0.770	0.780	0.741	436,000
2025-07-18	0.770	0.780	0.760	0.770	0.732	1,134,000
2025-07-17	0.770	0.770	0.760	0.770	0.732	270,000
2025-07-16	0.770	0.780	0.760	0.770	0.732	1,064,000
2025-07-15	0.780	0.780	0.770	0.780	0.741	1,678,000
2025-07-14	0.770	0.810	0.760	0.780	0.741	6,608,000
2025-07-11	0.860	0.860	0.840	0.850	0.808	1,198,000
2025-07-10	0.850	0.850	0.830	0.840	0.798	1,044,000
2025-07-09	0.840	0.840	0.820	0.830	0.789	428,000

← NewerPage 5 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.