Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.580	0.580	0.560	0.580	0.550	96,000
2022-09-22	0.570	0.570	0.560	0.570	0.541	40,423
2022-09-21	0.580	0.580	0.570	0.570	0.541	425,000
2022-09-20	0.580	0.650	0.560	0.580	0.550	1,634,000
2022-09-19	0.580	0.580	0.560	0.560	0.531	90,924
2022-09-16	0.580	0.580	0.570	0.570	0.541	12,000
2022-09-15	0.580	0.580	0.570	0.570	0.541	42,000
2022-09-14	0.570	0.580	0.560	0.580	0.550	39,519
2022-09-13	0.590	0.590	0.570	0.570	0.541	64,000
2022-09-09	0.600	0.600	0.570	0.580	0.550	267,808
2022-09-08	0.590	0.600	0.580	0.600	0.569	28,538
2022-09-07	0.600	0.600	0.570	0.590	0.560	34,000
2022-09-06	0.600	0.600	0.580	0.600	0.569	206,887
2022-09-05	0.610	0.610	0.610	0.610	0.579	12,000
2022-09-02	0.620	0.620	0.600	0.600	0.569	260,000
2022-09-01	0.650	0.650	0.610	0.610	0.579	78,000
2022-08-31	0.650	0.650	0.640	0.640	0.607	12,000
2022-08-30	0.620	0.640	0.620	0.640	0.607	114,000
2022-08-29	0.630	0.630	0.600	0.610	0.579	208,115
2022-08-26	0.610	0.620	0.610	0.620	0.588	124,000
2022-08-25	0.610	0.610	0.600	0.600	0.569	110,000
2022-08-24	0.610	0.610	0.590	0.600	0.569	755,692
2022-08-23	0.610	0.610	0.600	0.600	0.569	338,000
2022-08-22	0.610	0.610	0.600	0.600	0.569	376,000
2022-08-19	0.610	0.610	0.590	0.600	0.569	444,000
2022-08-18	0.610	0.610	0.610	0.610	0.579	10,000
2022-08-17	0.600	0.610	0.600	0.600	0.569	13,150
2022-08-16	0.610	0.610	0.590	0.600	0.569	126,000
2022-08-15	0.610	0.610	0.600	0.610	0.579	102,000
2022-08-12	0.610	0.610	0.600	0.600	0.569	34,000
2022-08-11	0.620	0.620	0.590	0.600	0.569	141,288
2022-08-10	0.610	0.620	0.600	0.600	0.569	16,000
2022-08-09	0.610	0.610	0.590	0.610	0.579	46,000
2022-08-08	0.610	0.610	0.590	0.590	0.560	22,115
2022-08-05	0.600	0.610	0.600	0.610	0.579	10,000
2022-08-04	0.600	0.600	0.600	0.600	0.569	10,000
2022-08-03	0.600	0.610	0.580	0.590	0.560	28,000
2022-08-02	0.620	0.620	0.600	0.600	0.569	30,000
2022-08-01	0.620	0.630	0.610	0.610	0.579	36,000
2022-07-29	0.630	0.630	0.610	0.610	0.579	80,000
2022-07-28	0.620	0.620	0.620	0.620	0.588	22,000
2022-07-27	0.620	0.620	0.610	0.610	0.579	13,384
2022-07-26	0.620	0.630	0.610	0.610	0.579	118,962
2022-07-25	0.620	0.620	0.620	0.620	0.588	10,000
2022-07-22	0.630	0.630	0.610	0.610	0.579	30,000
2022-07-21	0.620	0.630	0.620	0.630	0.598	10,000
2022-07-20	0.620	0.620	0.620	0.620	0.588	10,000
2022-07-19	0.620	0.630	0.610	0.610	0.579	29,572
2022-07-18	0.620	0.620	0.620	0.620	0.588	10,000
2022-07-15	0.630	0.630	0.600	0.620	0.588	24,577
2022-07-14	0.630	0.630	0.610	0.610	0.579	40,278
2022-07-13	0.630	0.630	0.610	0.610	0.579	23,520
2022-07-12	0.620	0.640	0.620	0.630	0.598	64,885
2022-07-11	0.620	0.640	0.620	0.620	0.588	46,142
2022-07-08	0.640	0.650	0.620	0.620	0.588	33,211
2022-07-07	0.640	0.650	0.620	0.620	0.588	110,000
2022-07-06	0.640	0.650	0.620	0.620	0.588	178,000
2022-07-05	0.650	0.650	0.620	0.620	0.588	97,485
2022-07-04	0.650	0.650	0.630	0.630	0.598	104,000
2022-06-30	0.650	0.650	0.620	0.630	0.598	24,000

← NewerPage 16 of 19 · 1,120 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.