Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.310	0.315	0.310	0.310	0.310	509,557
2026-01-22	0.310	0.310	0.310	0.310	0.310	419,360
2026-01-21	0.305	0.310	0.300	0.310	0.310	1,104,461
2026-01-20	0.290	0.305	0.290	0.300	0.300	1,016,068
2026-01-19	0.290	0.290	0.290	0.290	0.290	594,000
2026-01-16	0.290	0.290	0.285	0.285	0.285	344,000
2026-01-15	0.290	0.295	0.285	0.285	0.285	328,000
2026-01-14	0.295	0.295	0.290	0.290	0.290	196,000
2026-01-13	0.285	0.285	0.285	0.285	0.285	950,400
2026-01-12	0.285	0.285	0.285	0.285	0.285	612,000
2026-01-09	0.290	0.290	0.280	0.285	0.285	690,000
2026-01-08	0.295	0.295	0.290	0.290	0.290	330,760
2026-01-07	0.295	0.295	0.295	0.295	0.295	422,000
2026-01-06	0.295	0.300	0.290	0.300	0.300	237,615
2026-01-05	0.300	0.300	0.290	0.290	0.290	445,866
2026-01-02	0.300	0.300	0.300	0.300	0.300	154,977
2025-12-31	0.300	0.300	0.300	0.300	0.300	208,000
2025-12-30	0.305	0.305	0.300	0.305	0.305	539,704
2025-12-29	0.300	0.305	0.300	0.305	0.305	124,000
2025-12-24	0.300	0.300	0.300	0.300	0.300	12,578
2025-12-23	0.295	0.305	0.295	0.300	0.300	210,600
2025-12-22	0.295	0.295	0.295	0.295	0.295	76,400
2025-12-19	0.295	0.295	0.295	0.295	0.295	30,000
2025-12-18	0.295	0.295	0.295	0.295	0.295	64,840
2025-12-17	0.290	0.295	0.290	0.295	0.295	966,000
2025-12-16	0.290	0.295	0.285	0.295	0.295	544,000
2025-12-15	0.290	0.295	0.290	0.290	0.290	88,000
2025-12-12	0.295	0.295	0.290	0.295	0.295	108,000
2025-12-11	0.295	0.295	0.295	0.295	0.295	84,000
2025-12-10	0.295	0.295	0.295	0.295	0.295	12,000
2025-12-09	0.295	0.295	0.295	0.295	0.295	24,609
2025-12-08	0.305	0.305	0.295	0.300	0.300	1,141,692
2025-12-05	0.305	0.305	0.305	0.305	0.305	120,000
2025-12-04	0.300	0.300	0.300	0.300	0.300	100,000
2025-12-03	0.300	0.305	0.295	0.305	0.305	514,000
2025-12-02	0.300	0.300	0.300	0.300	0.300	4,840
2025-12-01	0.295	0.295	0.295	0.295	0.295	4,840
2025-11-28	0.300	0.300	0.295	0.295	0.295	106,230
2025-11-27	0.295	0.300	0.295	0.295	0.295	254,853
2025-11-26	0.305	0.305	0.295	0.300	0.300	169,277
2025-11-25	0.300	0.300	0.295	0.300	0.300	218,000
2025-11-24	0.300	0.305	0.295	0.300	0.300	596,820
2025-11-21	0.305	0.310	0.300	0.305	0.305	1,133,680
2025-11-20	0.310	0.310	0.310	0.310	0.310	30,000
2025-11-19	0.310	0.315	0.305	0.310	0.310	93,000
2025-11-18	0.310	0.315	0.305	0.310	0.310	609,985
2025-11-17	0.315	0.315	0.315	0.315	0.315	807,538
2025-11-14	0.315	0.315	0.315	0.315	0.315	52,577
2025-11-13	0.315	0.315	0.315	0.315	0.315	228,000
2025-11-12	0.315	0.320	0.315	0.320	0.320	159,866
2025-11-11	0.315	0.315	0.315	0.315	0.315	66,000
2025-11-10	0.325	0.325	0.315	0.315	0.315	183,415
2025-11-07	0.325	0.330	0.315	0.325	0.325	390,500
2025-11-06	0.320	0.330	0.315	0.325	0.325	924,000
2025-11-05	0.315	0.320	0.315	0.320	0.320	1,198,050
2025-11-04	0.320	0.320	0.315	0.320	0.320	29,077
2025-11-03	0.320	0.320	0.315	0.320	0.320	140,000
2025-10-31	0.315	0.315	0.315	0.315	0.315	690,000
2025-10-30	0.325	0.325	0.315	0.315	0.315	593,676
2025-10-28	0.330	0.330	0.325	0.325	0.325	322,443

← NewerPage 4 of 19 · 1,116 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.