Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.420	0.420	0.420	0.420	0.406	24,846
2023-08-11	0.420	0.425	0.420	0.425	0.410	14,000
2023-08-10	0.425	0.425	0.420	0.420	0.406	76,000
2023-08-09	0.425	0.425	0.420	0.425	0.410	71,438
2023-08-08	0.430	0.430	0.430	0.430	0.415	27,692
2023-08-07	0.435	0.435	0.430	0.435	0.420	73,500
2023-08-04	0.430	0.440	0.430	0.435	0.420	16,000
2023-08-03	0.435	0.435	0.435	0.435	0.420	32,692
2023-08-02	0.435	0.435	0.435	0.435	0.420	15,519
2023-08-01	0.435	0.435	0.435	0.435	0.420	8,000
2023-07-28	0.445	0.445	0.430	0.440	0.425	68,000
2023-07-27	0.445	0.445	0.445	0.445	0.430	8,000
2023-07-26	0.455	0.455	0.455	0.455	0.439	50,000
2023-07-25	0.450	0.455	0.450	0.455	0.439	42,173
2023-07-24	0.450	0.455	0.440	0.450	0.435	846
2023-07-21	0.450	0.450	0.450	0.450	0.435	32,000
2023-07-20	0.435	0.450	0.435	0.450	0.435	24,115
2023-07-19	0.435	0.435	0.435	0.435	0.420	21,500
2023-07-18	0.435	0.440	0.435	0.440	0.425	6,283
2023-07-14	0.440	0.440	0.435	0.440	0.425	28,688
2023-07-13	0.450	0.460	0.445	0.445	0.430	19,173
2023-07-12	0.450	0.450	0.435	0.440	0.425	257,857
2023-07-10	0.445	0.450	0.445	0.450	0.435	40,000
2023-07-06	0.435	0.445	0.435	0.435	0.420	846
2023-07-05	0.435	0.435	0.435	0.435	0.420	2,000
2023-07-04	0.440	0.445	0.430	0.440	0.425	121,288
2023-07-03	0.420	0.465	0.420	0.440	0.425	227,461
2023-06-30	0.425	0.425	0.420	0.425	0.410	14,693
2023-06-29	0.420	0.425	0.420	0.425	0.410	72,576
2023-06-28	0.435	0.450	0.420	0.425	0.410	120,000
2023-06-27	0.425	0.425	0.420	0.425	0.410	19,500
2023-06-26	0.425	0.425	0.425	0.425	0.410	4,115
2023-06-23	0.430	0.430	0.420	0.425	0.410	23,997
2023-06-20	0.440	0.440	0.430	0.440	0.425	243,635
2023-06-19	0.445	0.445	0.435	0.440	0.425	63,710
2023-06-16	0.445	0.455	0.445	0.445	0.430	133,288
2023-06-15	0.440	0.440	0.440	0.440	0.425	4,000
2023-06-14	0.440	0.440	0.440	0.440	0.425	9,058
2023-06-13	0.450	0.450	0.450	0.450	0.435	2,000
2023-06-12	0.450	0.450	0.445	0.445	0.430	48,000
2023-06-08	0.450	0.450	0.450	0.450	0.435	14,577
2023-06-07	0.450	0.450	0.445	0.450	0.435	16,000
2023-06-06	0.450	0.460	0.450	0.450	0.435	1,000
2023-06-05	0.455	0.470	0.445	0.445	0.430	61,655
2023-06-02	0.440	0.460	0.440	0.445	0.430	20,633
2023-05-31	0.450	0.450	0.450	0.450	0.435	8,000
2023-05-29	0.450	0.460	0.440	0.450	0.435	1,155
2023-05-24	0.445	0.455	0.440	0.450	0.435	20,000
2023-05-23	0.440	0.460	0.440	0.460	0.444	10,340
2023-05-22	0.465	0.465	0.455	0.455	0.439	102,000
2023-05-19	0.475	0.475	0.465	0.465	0.449	92,000
2023-05-17	0.475	0.475	0.475	0.475	0.459	16,577
2023-05-16	0.475	0.475	0.475	0.475	0.459	14,577
2023-05-15	0.475	0.475	0.475	0.475	0.459	6,577
2023-05-12	0.485	0.490	0.475	0.490	0.473	20,000
2023-05-11	0.470	0.470	0.470	0.470	0.454	4,000
2023-05-10	0.470	0.470	0.470	0.470	0.454	10,000
2023-05-09	0.470	0.475	0.470	0.475	0.459	11,057
2023-05-08	0.480	0.480	0.465	0.480	0.463	334,582
2023-05-05	0.480	0.480	0.475	0.480	0.463	70,000

← NewerPage 13 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.