Chu Kong Shipping Enterprises Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.575	0.580	0.575	0.580	0.580	24,000
2026-10-20	0.580	0.580	0.580	0.580	0.580	102,000
2026-10-16	0.585	0.590	0.560	0.580	0.580	406,000
2026-10-15	0.580	0.590	0.580	0.585	0.585	118,000
2026-10-14	0.590	0.590	0.580	0.580	0.580	406,000
2026-10-13	0.585	0.590	0.585	0.590	0.590	58,000
2026-10-12	0.590	0.590	0.580	0.590	0.590	162,000
2026-10-09	0.590	0.590	0.590	0.590	0.590	14,000
2026-10-08	0.595	0.595	0.590	0.590	0.590	220,000
2026-10-07	0.595	0.600	0.590	0.600	0.600	26,000
2026-10-06	0.600	0.600	0.595	0.595	0.595	34,000
2026-10-05	0.595	0.610	0.595	0.605	0.605	12,000
2026-10-02	0.595	0.610	0.595	0.610	0.610	12,000
2026-09-30	0.595	0.595	0.595	0.595	0.595	0
2026-09-29	0.600	0.600	0.595	0.595	0.595	146,000
2026-09-28	0.600	0.600	0.590	0.590	0.590	62,000
2026-09-25	0.590	0.590	0.590	0.590	0.590	10,000
2026-09-24	0.595	0.595	0.590	0.595	0.595	44,000
2026-09-23	0.595	0.595	0.590	0.595	0.595	38,000
2026-09-22	0.590	0.600	0.590	0.595	0.595	166,000
2026-09-21	0.595	0.595	0.570	0.585	0.585	622,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.