Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.330	0.330	0.320	0.325	0.314	42,000
2023-12-01	0.335	0.335	0.330	0.330	0.319	32,000
2023-11-30	0.325	0.325	0.320	0.320	0.309	6,000
2023-11-28	0.325	0.325	0.320	0.320	0.309	45,192
2023-11-27	0.335	0.335	0.320	0.325	0.314	4,115
2023-11-24	0.330	0.330	0.330	0.330	0.319	8,000
2023-11-23	0.335	0.335	0.335	0.335	0.323	2,000
2023-11-22	0.335	0.340	0.335	0.335	0.323	1,269
2023-11-21	0.330	0.345	0.330	0.330	0.319	220,000
2023-11-20	0.325	0.325	0.325	0.325	0.314	2,115
2023-11-17	0.325	0.325	0.325	0.325	0.314	36,000
2023-11-16	0.340	0.340	0.325	0.325	0.314	17,385
2023-11-15	0.340	0.340	0.325	0.335	0.323	446,033
2023-11-13	0.330	0.330	0.330	0.330	0.319	16,145
2023-11-10	0.345	0.345	0.320	0.320	0.309	92,000
2023-11-08	0.350	0.350	0.345	0.350	0.338	8,000
2023-11-07	0.370	0.370	0.355	0.365	0.352	8,000
2023-11-06	0.360	0.365	0.355	0.365	0.352	208,846
2023-11-03	0.350	0.360	0.350	0.355	0.343	218,000
2023-11-02	0.350	0.355	0.335	0.355	0.343	118,000
2023-10-31	0.355	0.355	0.350	0.350	0.338	47,500
2023-10-27	0.355	0.360	0.350	0.360	0.348	316,345
2023-10-19	0.365	0.375	0.365	0.365	0.352	46,000
2023-10-18	0.380	0.380	0.375	0.375	0.362	26,000
2023-10-17	0.380	0.380	0.380	0.380	0.367	24,000
2023-10-16	0.370	0.380	0.370	0.380	0.367	150,000
2023-10-12	0.390	0.400	0.355	0.375	0.362	350,000
2023-10-11	0.375	0.390	0.375	0.390	0.377	42,000
2023-10-10	0.380	0.400	0.370	0.395	0.381	168,000
2023-10-09	0.395	0.395	0.395	0.395	0.381	30,000
2023-10-05	0.395	0.395	0.380	0.395	0.381	16,423
2023-10-03	0.395	0.395	0.395	0.395	0.381	16,000
2023-09-29	0.415	0.415	0.415	0.415	0.401	2,000
2023-09-27	0.400	0.400	0.390	0.395	0.381	10,000
2023-09-26	0.410	0.410	0.410	0.410	0.396	30,000
2023-09-25	0.400	0.425	0.400	0.400	0.386	1,102
2023-09-22	0.405	0.405	0.395	0.400	0.386	11,288
2023-09-21	0.405	0.405	0.405	0.405	0.391	3,692
2023-09-19	0.410	0.410	0.410	0.410	0.396	24,000
2023-09-18	0.410	0.415	0.370	0.415	0.401	200,601
2023-09-15	0.415	0.415	0.415	0.415	0.401	4,000
2023-09-13	0.425	0.425	0.410	0.410	0.396	8,000
2023-09-12	0.415	0.415	0.415	0.415	0.401	22,000
2023-09-11	0.425	0.430	0.425	0.430	0.415	8,000
2023-09-07	0.415	0.415	0.415	0.415	0.401	15,057
2023-09-06	0.415	0.425	0.415	0.425	0.410	7,000
2023-09-05	0.425	0.425	0.425	0.425	0.410	24,000
2023-09-04	0.415	0.425	0.415	0.425	0.410	63,464
2023-08-31	0.430	0.430	0.430	0.430	0.415	100,000
2023-08-30	0.430	0.430	0.430	0.430	0.415	50,000
2023-08-29	0.430	0.430	0.420	0.430	0.415	746,000
2023-08-28	0.430	0.430	0.415	0.430	0.415	406,485
2023-08-25	0.430	0.430	0.430	0.430	0.415	4,000
2023-08-24	0.420	0.420	0.420	0.420	0.406	10,000
2023-08-23	0.420	0.425	0.420	0.425	0.410	22,000
2023-08-22	0.420	0.425	0.420	0.425	0.410	45,521
2023-08-21	0.420	0.420	0.420	0.420	0.406	4,000
2023-08-18	0.420	0.420	0.420	0.420	0.406	6,767
2023-08-16	0.420	0.430	0.420	0.420	0.406	1,057
2023-08-15	0.420	0.420	0.420	0.420	0.406	6,000

← NewerPage 12 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.