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
2025-07-08	0.820	0.840	0.820	0.840	0.798	168,000
2025-07-07	0.820	0.840	0.810	0.830	0.789	832,000
2025-07-04	0.810	0.830	0.800	0.830	0.789	658,000
2025-07-03	0.810	0.820	0.810	0.810	0.770	722,000
2025-07-02	0.800	0.810	0.800	0.810	0.770	278,000
2025-06-30	0.810	0.810	0.790	0.790	0.751	412,000
2025-06-27	0.810	0.810	0.780	0.810	0.770	938,000
2025-06-26	0.760	0.830	0.750	0.800	0.760	3,412,000
2025-06-25	0.750	0.770	0.750	0.760	0.722	390,000
2025-06-24	0.760	0.760	0.750	0.760	0.722	720,000
2025-06-23	0.760	0.760	0.750	0.750	0.713	266,000
2025-06-20	0.750	0.760	0.750	0.760	0.722	854,000
2025-06-19	0.760	0.760	0.740	0.750	0.713	1,768,000
2025-06-18	0.760	0.770	0.750	0.770	0.732	1,243,000
2025-06-17	0.760	0.760	0.760	0.760	0.722	224,000
2025-06-16	0.770	0.770	0.760	0.770	0.732	204,000
2025-06-13	0.760	0.770	0.760	0.770	0.732	312,000
2025-06-12	0.770	0.780	0.760	0.760	0.722	286,000
2025-06-11	0.760	0.780	0.750	0.770	0.732	526,000
2025-06-10	0.750	0.760	0.750	0.760	0.722	1,136,000
2025-06-09	0.750	0.760	0.740	0.760	0.722	1,314,000
2025-06-06	0.750	0.750	0.740	0.750	0.713	518,000
2025-06-05	0.740	0.760	0.740	0.760	0.722	696,000
2025-06-04	0.740	0.760	0.740	0.760	0.722	578,000
2025-06-03	0.740	0.750	0.740	0.750	0.713	401,000
2025-06-02	0.780	0.780	0.750	0.750	0.713	426,000
2025-05-30	0.780	0.800	0.780	0.800	0.722	864,000
2025-05-29	0.770	0.790	0.770	0.780	0.704	180,000
2025-05-28	0.770	0.790	0.770	0.770	0.695	168,000
2025-05-27	0.770	0.770	0.770	0.770	0.695	12,000
2025-05-26	0.770	0.790	0.770	0.770	0.695	192,000
2025-05-23	0.770	0.770	0.770	0.770	0.695	46,000
2025-05-22	0.780	0.780	0.770	0.780	0.704	186,000
2025-05-21	0.760	0.790	0.760	0.790	0.713	218,000
2025-05-20	0.770	0.780	0.770	0.780	0.704	154,000
2025-05-19	0.770	0.780	0.760	0.780	0.704	76,000
2025-05-16	0.780	0.780	0.770	0.780	0.704	238,000
2025-05-15	0.790	0.790	0.770	0.780	0.704	22,000
2025-05-14	0.760	0.800	0.760	0.780	0.704	886,000
2025-05-13	0.780	0.780	0.770	0.770	0.695	18,000
2025-05-12	0.760	0.770	0.760	0.770	0.695	76,000
2025-05-09	0.770	0.770	0.750	0.760	0.686	22,000
2025-05-08	0.760	0.760	0.760	0.760	0.686	336,000
2025-05-07	0.750	0.760	0.750	0.760	0.686	112,000
2025-05-06	0.760	0.760	0.750	0.760	0.686	116,121
2025-05-02	0.750	0.760	0.750	0.760	0.686	96,000
2025-04-30	0.760	0.760	0.750	0.750	0.677	14,000
2025-04-29	0.760	0.770	0.760	0.760	0.686	56,000
2025-04-28	0.750	0.770	0.750	0.770	0.695	150,000
2025-04-25	0.750	0.760	0.740	0.760	0.686	686,000
2025-04-23	0.760	0.770	0.750	0.760	0.686	182,000
2025-04-22	0.740	0.760	0.740	0.760	0.686	32,000
2025-04-17	0.740	0.750	0.740	0.740	0.668	272,000
2025-04-16	0.760	0.760	0.740	0.740	0.668	528,000
2025-04-14	0.740	0.790	0.740	0.770	0.695	434,000
2025-04-11	0.740	0.760	0.730	0.750	0.677	386,000
2025-04-10	0.750	0.770	0.740	0.760	0.686	1,152,000
2025-04-09	0.710	0.740	0.700	0.730	0.659	966,000
2025-04-08	0.740	0.740	0.690	0.710	0.641	1,320,000
2025-04-07	0.760	0.760	0.680	0.710	0.641	2,776,000

← NewerPage 6 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.