Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.330	0.330	0.325	0.325	0.325	322,443
2025-10-27	0.330	0.335	0.330	0.330	0.330	556,000
2025-10-24	0.330	0.330	0.330	0.330	0.330	14,230
2025-10-23	0.330	0.330	0.330	0.330	0.330	47,680
2025-10-22	0.330	0.330	0.330	0.330	0.330	272,000
2025-10-21	0.330	0.330	0.330	0.330	0.330	846,610
2025-10-20	0.325	0.325	0.325	0.325	0.325	35,500
2025-10-17	0.330	0.335	0.325	0.325	0.325	1,655,893
2025-10-16	0.335	0.335	0.330	0.330	0.330	164,225
2025-10-15	0.330	0.330	0.330	0.330	0.330	101,331
2025-10-14	0.335	0.335	0.330	0.330	0.330	452,577
2025-10-13	0.320	0.330	0.320	0.330	0.330	1,561,040
2025-10-10	0.325	0.335	0.325	0.330	0.330	1,950,000
2025-10-09	0.330	0.330	0.325	0.330	0.330	1,863,423
2025-10-08	0.330	0.330	0.325	0.330	0.330	2,730,577
2025-10-06	0.330	0.335	0.330	0.330	0.330	1,056,300
2025-10-03	0.330	0.335	0.325	0.325	0.325	1,012,000
2025-10-02	0.325	0.335	0.325	0.335	0.335	1,484,632
2025-09-30	0.320	0.330	0.320	0.320	0.320	476,513
2025-09-29	0.320	0.325	0.315	0.320	0.320	280,000
2025-09-26	0.315	0.320	0.315	0.320	0.320	1,104,115
2025-09-25	0.315	0.320	0.315	0.320	0.320	1,012,000
2025-09-24	0.310	0.320	0.310	0.320	0.320	970,000
2025-09-23	0.315	0.320	0.310	0.315	0.315	1,161,269
2025-09-22	0.315	0.320	0.315	0.315	0.315	1,364,060
2025-09-19	0.315	0.315	0.310	0.315	0.315	1,370,000
2025-09-18	0.315	0.320	0.310	0.310	0.310	1,681,288
2025-09-17	0.300	0.320	0.300	0.320	0.320	2,864,050
2025-09-16	0.290	0.305	0.290	0.305	0.305	1,582,100
2025-09-15	0.310	0.310	0.290	0.300	0.300	3,190,000
2025-09-12	0.310	0.310	0.305	0.310	0.310	1,072,211
2025-09-11	0.305	0.305	0.300	0.305	0.305	447,484
2025-09-10	0.310	0.310	0.300	0.310	0.310	1,469,173
2025-09-09	0.305	0.315	0.305	0.310	0.310	2,973,195
2025-09-08	0.300	0.310	0.300	0.305	0.305	747,421
2025-09-05	0.300	0.310	0.300	0.310	0.310	317,004
2025-09-04	0.300	0.300	0.300	0.300	0.300	6,000
2025-09-03	0.305	0.305	0.300	0.305	0.305	284,000
2025-09-02	0.305	0.305	0.300	0.300	0.300	803,246
2025-09-01	0.315	0.320	0.300	0.305	0.305	2,329,492
2025-08-29	0.315	0.315	0.300	0.315	0.315	1,072,948
2025-08-28	0.315	0.315	0.315	0.315	0.315	774,620
2025-08-27	0.320	0.320	0.315	0.315	0.315	350,327
2025-08-26	0.325	0.325	0.320	0.325	0.325	1,176,309
2025-08-25	0.325	0.330	0.325	0.325	0.325	607,849
2025-08-22	0.335	0.335	0.320	0.325	0.325	1,098,026
2025-08-21	0.315	0.340	0.315	0.330	0.330	4,721,878
2025-08-20	0.310	0.315	0.310	0.310	0.310	393,560
2025-08-19	0.315	0.320	0.310	0.310	0.310	1,078,309
2025-08-18	0.315	0.315	0.310	0.315	0.315	1,642,000
2025-08-15	0.335	0.345	0.315	0.315	0.315	4,210,400
2025-08-14	0.290	0.305	0.290	0.295	0.295	527,880
2025-08-13	0.290	0.290	0.290	0.290	0.290	581,972
2025-08-12	0.285	0.290	0.285	0.290	0.290	1,154,000
2025-08-11	0.295	0.295	0.280	0.290	0.290	800,482
2025-08-08	0.295	0.295	0.295	0.295	0.295	234,000
2025-08-07	0.295	0.300	0.295	0.300	0.300	72,330
2025-08-06	0.295	0.300	0.295	0.295	0.295	224,700
2025-08-05	0.290	0.310	0.290	0.295	0.295	413,400
2025-08-04	0.290	0.290	0.285	0.285	0.285	560,000

← NewerPage 5 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.