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
2024-10-07	0.800	0.840	0.800	0.840	0.758	5,429,998
2024-10-04	0.790	0.820	0.790	0.800	0.722	1,574,000
2024-10-03	0.800	0.800	0.770	0.790	0.713	1,084,000
2024-10-02	0.770	0.810	0.750	0.800	0.722	2,160,000
2024-09-30	0.750	0.770	0.740	0.760	0.686	2,604,000
2024-09-27	0.730	0.740	0.720	0.740	0.668	1,588,496
2024-09-26	0.710	0.740	0.700	0.720	0.650	1,980,000
2024-09-25	0.710	0.720	0.700	0.700	0.632	442,000
2024-09-24	0.700	0.710	0.700	0.700	0.632	276,000
2024-09-23	0.690	0.700	0.690	0.690	0.623	366,000
2024-09-20	0.690	0.690	0.680	0.690	0.623	138,000
2024-09-19	0.680	0.690	0.680	0.690	0.623	58,000
2024-09-17	0.680	0.690	0.680	0.680	0.614	452,000
2024-09-16	0.670	0.690	0.670	0.690	0.623	166,000
2024-09-13	0.680	0.690	0.670	0.690	0.623	668,000
2024-09-12	0.690	0.700	0.680	0.700	0.614	732,000
2024-09-11	0.700	0.700	0.680	0.700	0.614	1,036,000
2024-09-10	0.710	0.710	0.690	0.700	0.614	1,156,000
2024-09-09	0.730	0.730	0.700	0.720	0.631	690,000
2024-09-05	0.720	0.730	0.710	0.730	0.640	132,000
2024-09-02	0.720	0.730	0.710	0.730	0.640	310,000
2024-08-30	0.730	0.730	0.710	0.730	0.640	1,052,000
2024-08-29	0.720	0.730	0.710	0.730	0.640	208,000
2024-08-28	0.730	0.730	0.710	0.730	0.640	900,000
2024-08-27	0.700	0.740	0.690	0.740	0.649	1,450,000
2024-08-26	0.700	0.700	0.690	0.690	0.605	292,000
2024-08-23	0.690	0.700	0.680	0.700	0.614	616,000
2024-08-22	0.690	0.690	0.680	0.690	0.605	136,000
2024-08-21	0.700	0.700	0.680	0.700	0.614	204,000
2024-08-19	0.700	0.700	0.680	0.700	0.614	358,000
2024-08-16	0.690	0.700	0.690	0.690	0.605	178,000
2024-08-15	0.690	0.690	0.680	0.690	0.605	456,000
2024-08-14	0.700	0.710	0.690	0.690	0.605	292,000
2024-08-13	0.700	0.710	0.690	0.700	0.614	416,000
2024-08-09	0.710	0.710	0.700	0.700	0.614	216,000
2024-08-08	0.700	0.710	0.690	0.700	0.614	478,000
2024-08-07	0.710	0.730	0.700	0.730	0.640	122,000
2024-08-06	0.700	0.700	0.690	0.700	0.614	110,000
2024-08-05	0.710	0.710	0.700	0.700	0.614	460,000
2024-08-02	0.740	0.740	0.710	0.730	0.640	112,000
2024-08-01	0.710	0.740	0.700	0.740	0.649	410,000
2024-07-31	0.720	0.730	0.720	0.720	0.631	96,000
2024-07-30	0.710	0.710	0.710	0.710	0.623	36,000
2024-07-26	0.720	0.720	0.720	0.720	0.631	206,000
2024-07-25	0.710	0.720	0.710	0.710	0.623	228,000
2024-07-24	0.720	0.730	0.710	0.730	0.640	64,000
2024-07-23	0.720	0.730	0.720	0.730	0.640	52,000
2024-07-22	0.720	0.730	0.710	0.730	0.640	270,000
2024-07-19	0.730	0.730	0.720	0.720	0.631	184,000
2024-07-18	0.740	0.740	0.730	0.730	0.640	552,000
2024-07-17	0.730	0.740	0.730	0.740	0.649	468,000
2024-07-16	0.740	0.740	0.740	0.740	0.649	10,000
2024-07-15	0.750	0.750	0.740	0.750	0.658	120,000
2024-07-12	0.750	0.780	0.750	0.750	0.658	1,178,000
2024-07-11	0.740	0.750	0.740	0.750	0.658	12,000
2024-07-10	0.740	0.750	0.730	0.750	0.658	82,000
2024-07-09	0.730	0.750	0.730	0.750	0.658	16,000
2024-07-08	0.740	0.750	0.730	0.750	0.658	434,000
2024-07-05	0.740	0.750	0.740	0.740	0.649	130,000
2024-07-04	0.760	0.760	0.740	0.750	0.658	140,000

← NewerPage 9 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.