Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.650	0.650	0.640	0.640	0.607	14,000
2022-06-28	0.640	0.650	0.630	0.630	0.598	76,915
2022-06-27	0.650	0.650	0.610	0.620	0.588	23,777
2022-06-24	0.620	0.640	0.610	0.620	0.588	12,000
2022-06-23	0.620	0.640	0.600	0.600	0.569	16,346
2022-06-22	0.610	0.610	0.610	0.610	0.579	238,000
2022-06-21	0.610	0.610	0.590	0.600	0.569	118,126
2022-06-20	0.610	0.620	0.600	0.600	0.569	38,000
2022-06-17	0.610	0.610	0.600	0.600	0.569	32,000
2022-06-16	0.610	0.610	0.610	0.610	0.579	14,000
2022-06-15	0.610	0.620	0.600	0.600	0.569	58,231
2022-06-14	0.610	0.620	0.590	0.600	0.569	90,283
2022-06-13	0.600	0.620	0.600	0.600	0.569	86,000
2022-06-10	0.630	0.650	0.610	0.610	0.567	49,173
2022-06-09	0.600	0.640	0.600	0.600	0.558	25,837
2022-06-08	0.610	0.610	0.610	0.610	0.567	12,000
2022-06-07	0.610	0.620	0.590	0.610	0.567	51,551
2022-06-06	0.600	0.600	0.590	0.590	0.548	28,000
2022-06-02	0.600	0.600	0.590	0.600	0.558	26,000
2022-06-01	0.590	0.590	0.580	0.580	0.539	84,386
2022-05-31	0.600	0.600	0.580	0.580	0.539	29,739
2022-05-30	0.600	0.600	0.600	0.600	0.558	10,000
2022-05-27	0.590	0.590	0.580	0.590	0.548	17,904
2022-05-26	0.590	0.590	0.590	0.590	0.548	50,000
2022-05-25	0.600	0.600	0.580	0.580	0.539	20,000
2022-05-24	0.590	0.590	0.580	0.580	0.539	150,000
2022-05-23	0.610	0.610	0.600	0.600	0.558	42,000
2022-05-20	0.600	0.600	0.600	0.600	0.558	10,000
2022-05-19	0.610	0.610	0.590	0.590	0.548	16,000
2022-05-18	0.610	0.610	0.590	0.600	0.558	19,173
2022-05-17	0.590	0.600	0.590	0.600	0.558	34,000
2022-05-16	0.600	0.600	0.570	0.580	0.539	178,000
2022-05-13	0.610	0.610	0.580	0.600	0.558	202,000
2022-05-12	0.620	0.650	0.570	0.600	0.558	564,200
2022-05-11	0.610	0.610	0.600	0.600	0.558	60,000
2022-05-10	0.620	0.620	0.620	0.620	0.576	10,000
2022-05-06	0.620	0.620	0.600	0.610	0.567	58,962
2022-05-05	0.630	0.630	0.610	0.610	0.567	30,000
2022-05-04	0.610	0.630	0.610	0.620	0.576	22,000
2022-05-03	0.630	0.630	0.610	0.620	0.576	24,000
2022-04-29	0.640	0.640	0.610	0.630	0.585	70,000
2022-04-28	0.620	0.640	0.600	0.620	0.576	92,000
2022-04-27	0.620	0.620	0.600	0.610	0.567	90,808
2022-04-26	0.640	0.640	0.630	0.630	0.585	10,000
2022-04-25	0.640	0.650	0.620	0.620	0.576	128,000
2022-04-22	0.640	0.650	0.630	0.630	0.585	30,214
2022-04-21	0.640	0.640	0.630	0.630	0.585	10,000
2022-04-20	0.640	0.660	0.610	0.630	0.585	148,692
2022-04-19	0.660	0.660	0.620	0.630	0.585	42,846
2022-04-14	0.660	0.660	0.650	0.660	0.613	30,000
2022-04-13	0.650	0.650	0.630	0.640	0.595	72,097
2022-04-12	0.650	0.660	0.640	0.660	0.613	50,000
2022-04-11	0.660	0.660	0.630	0.630	0.585	119,404
2022-04-08	0.650	0.650	0.650	0.650	0.604	20,000
2022-04-07	0.650	0.660	0.620	0.630	0.585	18,461
2022-04-06	0.660	0.660	0.620	0.640	0.595	13,173
2022-04-04	0.660	0.660	0.630	0.630	0.585	13,692
2022-04-01	0.660	0.660	0.660	0.660	0.613	10,000
2022-03-31	0.630	0.630	0.630	0.630	0.585	10,000
2022-03-30	0.650	0.650	0.600	0.630	0.585	110,309

← NewerPage 17 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.