Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.425	0.430	0.425	0.430	0.430	24,000
2026-07-23	0.425	0.435	0.420	0.435	0.435	233,269
2026-07-22	0.435	0.450	0.425	0.425	0.425	342,770
2026-07-21	0.420	0.435	0.420	0.435	0.435	788,000
2026-07-20	0.400	0.420	0.400	0.420	0.420	6,000
2026-07-17	0.395	0.405	0.395	0.405	0.405	398,000
2026-07-16	0.420	0.420	0.405	0.405	0.405	352,230
2026-07-15	0.405	0.420	0.405	0.420	0.420	200,000
2026-07-14	0.400	0.405	0.395	0.405	0.405	138,000
2026-07-13	0.400	0.400	0.390	0.395	0.395	388,000
2026-07-10	0.410	0.410	0.400	0.400	0.400	84,000
2026-07-09	0.410	0.410	0.410	0.410	0.410	97,600
2026-07-08	0.385	0.410	0.385	0.410	0.410	284,000
2026-07-07	0.390	0.390	0.380	0.385	0.385	212,000
2026-07-06	0.385	0.390	0.380	0.385	0.385	330,000
2026-07-03	0.390	0.390	0.390	0.390	0.390	52,000
2026-07-02	0.390	0.400	0.390	0.390	0.390	210,000
2026-06-30	0.375	0.400	0.375	0.400	0.400	112,000
2026-06-29	0.385	0.390	0.375	0.375	0.375	198,000
2026-06-26	0.390	0.390	0.355	0.380	0.380	820,230
2026-06-25	0.405	0.410	0.405	0.410	0.410	20,000
2026-06-24	0.415	0.420	0.400	0.415	0.415	442,000
2026-06-23	0.420	0.420	0.405	0.405	0.405	304,000
2026-06-22	0.445	0.445	0.420	0.430	0.430	834,230
2026-06-18	0.485	0.485	0.445	0.450	0.450	1,072,736
2026-06-17	0.485	0.490	0.480	0.480	0.480	492,000
2026-06-16	0.475	0.475	0.475	0.475	0.475	218,000
2026-06-15	0.475	0.480	0.475	0.475	0.475	80,000
2026-06-12	0.475	0.475	0.475	0.475	0.475	179,173
2026-06-11	0.480	0.490	0.465	0.475	0.475	963,906
2026-06-10	0.495	0.500	0.475	0.485	0.485	894,000
2026-06-09	0.465	0.500	0.465	0.495	0.495	1,417,155
2026-06-08	0.475	0.475	0.455	0.460	0.460	1,202,270
2026-06-05	0.530	0.530	0.490	0.490	0.490	1,003,519
2026-06-04	0.510	0.520	0.500	0.520	0.520	1,363,120
2026-06-03	0.455	0.530	0.455	0.520	0.520	5,371,664
2026-06-02	0.475	0.475	0.455	0.455	0.455	801,660
2026-06-01	0.400	0.480	0.400	0.480	0.480	4,297,635
2026-05-29	0.390	0.410	0.370	0.410	0.410	1,512,000
2026-05-28	0.395	0.395	0.385	0.390	0.390	172,680
2026-05-27	0.390	0.390	0.385	0.385	0.385	1,466,000
2026-05-26	0.410	0.410	0.385	0.390	0.390	479,670
2026-05-22	0.400	0.415	0.400	0.410	0.410	834,538
2026-05-21	0.420	0.420	0.405	0.405	0.405	686,000
2026-05-20	0.425	0.460	0.425	0.425	0.425	3,374,000
2026-05-19	0.395	0.425	0.395	0.420	0.420	1,114,100
2026-05-18	0.390	0.400	0.385	0.400	0.400	664,853
2026-05-15	0.400	0.405	0.395	0.400	0.400	794,000
2026-05-14	0.410	0.410	0.395	0.410	0.410	545,521
2026-05-13	0.400	0.405	0.400	0.405	0.405	644,847
2026-05-12	0.405	0.405	0.390	0.400	0.400	1,232,000
2026-05-11	0.370	0.405	0.370	0.405	0.405	2,184,538
2026-05-08	0.365	0.380	0.360	0.380	0.380	1,576,400
2026-05-07	0.375	0.380	0.370	0.375	0.375	728,557
2026-05-06	0.400	0.400	0.375	0.380	0.380	3,031,732
2026-05-05	0.335	0.400	0.335	0.400	0.400	7,237,476
2026-05-04	0.335	0.340	0.320	0.340	0.340	2,282,891
2026-04-30	0.330	0.330	0.315	0.325	0.325	1,002,000
2026-04-29	0.320	0.345	0.320	0.335	0.335	3,848,115
2026-04-28	0.320	0.370	0.320	0.320	0.320	12,533,690

← NewerPage 2 of 3 · 125 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.