Hongkong Chinese Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	0.300	0.300	0.300	0.300	0.290	4,000
2024-03-27	0.280	0.300	0.280	0.300	0.290	6,640
2024-03-26	0.285	0.290	0.285	0.290	0.280	6,116
2024-03-25	0.295	0.300	0.295	0.295	0.285	303,692
2024-03-21	0.300	0.300	0.300	0.300	0.290	100,346
2024-03-20	0.295	0.300	0.295	0.300	0.290	10,000
2024-03-14	0.310	0.310	0.305	0.305	0.295	8,231
2024-03-13	0.300	0.300	0.300	0.300	0.290	120,000
2024-03-12	0.305	0.305	0.305	0.305	0.295	52,000
2024-03-11	0.290	0.290	0.290	0.290	0.280	10,000
2024-03-08	0.305	0.305	0.295	0.295	0.285	61,422
2024-03-07	0.290	0.290	0.290	0.290	0.280	107,774
2024-03-06	0.290	0.290	0.290	0.290	0.280	10,000
2024-03-04	0.285	0.285	0.285	0.285	0.275	6,344
2024-02-29	0.285	0.285	0.285	0.285	0.275	47,600
2024-02-28	0.280	0.285	0.280	0.285	0.275	2,730
2024-02-27	0.280	0.310	0.280	0.305	0.295	149,288
2024-02-23	0.295	0.295	0.285	0.295	0.285	1,058
2024-02-21	0.270	0.295	0.270	0.295	0.285	44,000
2024-02-20	0.275	0.295	0.275	0.295	0.285	60,000
2024-02-16	0.270	0.280	0.270	0.275	0.266	62,115
2024-02-15	0.285	0.285	0.285	0.285	0.275	2,000
2024-02-14	0.270	0.285	0.270	0.285	0.275	216,000
2024-02-08	0.295	0.315	0.295	0.305	0.295	8,000
2024-02-07	0.280	0.280	0.280	0.280	0.270	6,000
2024-02-06	0.280	0.280	0.280	0.280	0.270	170,500
2024-02-05	0.275	0.280	0.275	0.275	0.266	19,520
2024-02-02	0.260	0.290	0.255	0.290	0.280	325,155
2024-02-01	0.300	0.300	0.280	0.280	0.270	42,000
2024-01-30	0.280	0.280	0.280	0.280	0.270	6,000
2024-01-29	0.310	0.310	0.280	0.290	0.280	127,154
2024-01-26	0.290	0.295	0.290	0.295	0.285	6,000
2024-01-25	0.280	0.285	0.250	0.285	0.275	5,019,000
2024-01-24	0.325	0.325	0.300	0.300	0.290	1,318,000
2024-01-23	0.325	0.325	0.295	0.300	0.290	246,000
2024-01-22	0.345	0.355	0.345	0.345	0.333	16,000
2024-01-19	0.335	0.360	0.335	0.345	0.333	900,510
2024-01-18	0.305	0.335	0.305	0.335	0.323	52,980
2024-01-17	0.315	0.320	0.315	0.320	0.309	10,577
2024-01-16	0.335	0.360	0.300	0.320	0.309	452,000
2024-01-15	0.320	0.335	0.320	0.325	0.314	32,000
2024-01-12	0.325	0.325	0.320	0.325	0.314	1,057
2024-01-10	0.325	0.325	0.320	0.320	0.309	22,000
2024-01-09	0.360	0.360	0.330	0.330	0.319	30,000
2024-01-08	0.345	0.360	0.345	0.360	0.348	10,000
2024-01-05	0.340	0.360	0.330	0.340	0.328	340,378
2024-01-04	0.325	0.335	0.325	0.335	0.323	72,327
2024-01-03	0.325	0.335	0.325	0.335	0.323	50,000
2024-01-02	0.320	0.320	0.320	0.320	0.309	4,000
2023-12-29	0.320	0.335	0.300	0.320	0.309	194,000
2023-12-28	0.330	0.330	0.330	0.330	0.319	9,155
2023-12-22	0.325	0.325	0.325	0.325	0.314	40,000
2023-12-20	0.320	0.325	0.320	0.325	0.314	39,142
2023-12-19	0.330	0.330	0.330	0.330	0.319	254,000
2023-12-18	0.320	0.335	0.320	0.335	0.323	14,000
2023-12-15	0.320	0.335	0.320	0.335	0.323	30,577
2023-12-14	0.320	0.325	0.320	0.325	0.314	6,328
2023-12-11	0.330	0.330	0.330	0.330	0.319	104,577
2023-12-08	0.320	0.330	0.320	0.325	0.314	41,923
2023-12-07	0.325	0.330	0.325	0.330	0.319	92,838

← NewerPage 11 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0100 HKD
2022-09-30	0.0100 HKD
2022-06-13	0.0125 HKD
2021-06-10	0.0075 HKD
2021-01-04	0.0100 HKD
2020-09-10	0.0100 HKD
2020-01-06	0.0100 HKD
2019-09-05	0.0100 HKD
2019-01-07	0.0100 HKD

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