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
2025-04-03	0.780	0.800	0.780	0.800	0.722	632,000
2025-04-02	0.800	0.800	0.800	0.800	0.722	160,000
2025-04-01	0.810	0.810	0.800	0.810	0.731	72,000
2025-03-31	0.820	0.830	0.800	0.810	0.731	498,000
2025-03-28	0.820	0.840	0.820	0.830	0.749	102,000
2025-03-27	0.820	0.830	0.810	0.830	0.749	78,000
2025-03-26	0.820	0.830	0.810	0.820	0.740	810,000
2025-03-25	0.820	0.830	0.820	0.830	0.749	176,000
2025-03-24	0.830	0.830	0.820	0.820	0.740	86,000
2025-03-21	0.850	0.850	0.820	0.830	0.749	502,000
2025-03-20	0.840	0.870	0.830	0.860	0.776	506,000
2025-03-19	0.840	0.860	0.840	0.860	0.776	472,000
2025-03-18	0.830	0.850	0.830	0.840	0.758	262,000
2025-03-17	0.830	0.830	0.820	0.820	0.740	1,330,000
2025-03-14	0.820	0.840	0.810	0.830	0.749	486,000
2025-03-13	0.810	0.850	0.810	0.830	0.749	1,218,000
2025-03-12	0.800	0.810	0.800	0.810	0.731	274,060
2025-03-11	0.780	0.810	0.770	0.800	0.722	812,000
2025-03-10	0.810	0.810	0.770	0.780	0.704	1,411,000
2025-03-07	0.810	0.830	0.810	0.820	0.740	284,000
2025-03-06	0.810	0.820	0.790	0.820	0.740	548,000
2025-03-05	0.790	0.810	0.790	0.810	0.731	334,000
2025-03-04	0.790	0.800	0.790	0.790	0.713	154,000
2025-03-03	0.800	0.800	0.790	0.790	0.713	798,000
2025-02-28	0.810	0.810	0.780	0.800	0.722	778,000
2025-02-27	0.800	0.810	0.790	0.800	0.722	666,000
2025-02-26	0.770	0.790	0.760	0.790	0.713	850,000
2025-02-25	0.760	0.770	0.750	0.770	0.695	1,058,000
2025-02-24	0.750	0.780	0.750	0.770	0.695	1,270,000
2025-02-21	0.750	0.760	0.750	0.760	0.686	512,000
2025-02-20	0.770	0.770	0.740	0.750	0.677	1,384,000
2025-02-19	0.780	0.780	0.760	0.760	0.686	164,000
2025-02-18	0.780	0.780	0.760	0.770	0.695	660,000
2025-02-17	0.770	0.780	0.770	0.770	0.695	82,000
2025-02-14	0.770	0.800	0.760	0.780	0.704	1,095,000
2025-02-13	0.790	0.790	0.770	0.780	0.704	1,576,000
2025-02-12	0.820	0.820	0.780	0.800	0.722	760,000
2025-02-11	0.770	0.800	0.770	0.800	0.722	1,668,000
2025-02-10	0.750	0.770	0.740	0.760	0.686	670,304
2025-02-07	0.750	0.750	0.740	0.740	0.668	814,000
2025-02-06	0.750	0.750	0.740	0.750	0.677	486,000
2025-02-05	0.750	0.750	0.740	0.740	0.668	522,000
2025-02-04	0.750	0.750	0.740	0.750	0.677	634,000
2025-02-03	0.750	0.760	0.740	0.740	0.668	458,000
2025-01-28	0.770	0.770	0.760	0.760	0.686	14,000
2025-01-27	0.770	0.780	0.760	0.760	0.686	338,000
2025-01-24	0.750	0.780	0.740	0.770	0.695	636,000
2025-01-23	0.740	0.760	0.740	0.750	0.677	198,000
2025-01-22	0.760	0.760	0.740	0.760	0.686	326,000
2025-01-21	0.770	0.770	0.750	0.770	0.695	100,000
2025-01-20	0.760	0.770	0.750	0.750	0.677	58,000
2025-01-17	0.760	0.770	0.750	0.760	0.686	116,000
2025-01-16	0.780	0.780	0.760	0.760	0.686	10,000
2025-01-15	0.760	0.790	0.750	0.760	0.686	810,000
2025-01-14	0.750	0.760	0.730	0.750	0.677	298,000
2025-01-13	0.760	0.760	0.740	0.740	0.668	34,000
2025-01-10	0.750	0.750	0.750	0.750	0.677	56,000
2025-01-09	0.750	0.760	0.750	0.750	0.677	202,000
2025-01-08	0.750	0.760	0.750	0.750	0.677	132,000
2025-01-07	0.760	0.760	0.750	0.750	0.677	20,000

← NewerPage 7 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.