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
2025-01-06	0.760	0.760	0.750	0.750	0.677	16,000
2025-01-03	0.760	0.760	0.750	0.750	0.677	154,000
2024-12-31	0.780	0.780	0.760	0.760	0.686	30,000
2024-12-30	0.760	0.770	0.750	0.760	0.686	56,000
2024-12-27	0.760	0.780	0.760	0.760	0.686	88,000
2024-12-24	0.760	0.770	0.750	0.760	0.686	208,000
2024-12-23	0.760	0.770	0.760	0.760	0.686	84,000
2024-12-20	0.770	0.770	0.750	0.760	0.686	168,559
2024-12-19	0.770	0.790	0.760	0.770	0.695	308,000
2024-12-18	0.750	0.800	0.740	0.770	0.695	2,164,000
2024-12-17	0.760	0.760	0.740	0.750	0.677	338,791
2024-12-16	0.760	0.760	0.750	0.750	0.677	266,000
2024-12-13	0.740	0.760	0.740	0.740	0.668	430,000
2024-12-12	0.750	0.760	0.740	0.750	0.677	164,000
2024-12-11	0.750	0.760	0.750	0.750	0.677	222,000
2024-12-10	0.750	0.780	0.740	0.750	0.677	1,226,000
2024-12-09	0.740	0.750	0.730	0.740	0.668	186,000
2024-12-06	0.730	0.750	0.730	0.730	0.659	498,000
2024-12-05	0.740	0.740	0.730	0.730	0.659	204,000
2024-12-04	0.740	0.750	0.730	0.730	0.659	294,000
2024-12-03	0.740	0.740	0.730	0.730	0.659	54,000
2024-12-02	0.730	0.750	0.730	0.730	0.659	432,000
2024-11-29	0.730	0.740	0.720	0.730	0.659	358,000
2024-11-28	0.740	0.740	0.730	0.740	0.668	170,000
2024-11-27	0.730	0.740	0.720	0.740	0.668	146,000
2024-11-26	0.750	0.750	0.730	0.730	0.659	204,000
2024-11-25	0.740	0.740	0.730	0.730	0.659	282,000
2024-11-22	0.740	0.750	0.740	0.740	0.668	122,000
2024-11-21	0.750	0.750	0.740	0.750	0.677	10,000
2024-11-20	0.750	0.760	0.740	0.750	0.677	332,000
2024-11-19	0.750	0.750	0.740	0.740	0.668	268,000
2024-11-18	0.750	0.750	0.740	0.740	0.668	70,000
2024-11-15	0.750	0.750	0.740	0.740	0.668	130,000
2024-11-14	0.750	0.750	0.740	0.740	0.668	530,000
2024-11-13	0.750	0.750	0.740	0.750	0.677	30,000
2024-11-12	0.760	0.760	0.740	0.760	0.686	478,000
2024-11-11	0.770	0.770	0.750	0.760	0.686	282,000
2024-11-08	0.760	0.770	0.760	0.770	0.695	28,000
2024-11-07	0.760	0.770	0.750	0.760	0.686	868,000
2024-11-06	0.770	0.770	0.760	0.760	0.686	544,315
2024-11-05	0.780	0.780	0.770	0.780	0.704	156,000
2024-11-04	0.760	0.780	0.750	0.760	0.686	96,248
2024-11-01	0.770	0.770	0.760	0.760	0.686	336,000
2024-10-31	0.770	0.790	0.750	0.770	0.695	576,000
2024-10-30	0.800	0.800	0.780	0.780	0.704	138,000
2024-10-29	0.780	0.800	0.770	0.780	0.704	156,000
2024-10-28	0.760	0.810	0.760	0.780	0.704	344,000
2024-10-25	0.770	0.780	0.770	0.780	0.704	92,000
2024-10-24	0.790	0.790	0.760	0.770	0.695	466,000
2024-10-23	0.790	0.800	0.770	0.780	0.704	902,000
2024-10-22	0.800	0.810	0.790	0.790	0.713	406,000
2024-10-21	0.790	0.810	0.780	0.790	0.713	762,000
2024-10-18	0.780	0.800	0.760	0.790	0.713	906,000
2024-10-17	0.780	0.790	0.760	0.790	0.713	550,000
2024-10-16	0.760	0.780	0.760	0.780	0.704	128,000
2024-10-15	0.790	0.790	0.750	0.760	0.686	862,000
2024-10-14	0.790	0.800	0.780	0.790	0.713	286,000
2024-10-10	0.770	0.800	0.760	0.790	0.713	793,305
2024-10-09	0.800	0.800	0.760	0.770	0.695	910,000
2024-10-08	0.860	0.870	0.780	0.790	0.713	3,764,000

← NewerPage 8 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.