Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.365	0.360	0.365	0.365	435,946
2026-10-16	0.375	0.375	0.360	0.370	0.370	706,000
2026-10-15	0.390	0.390	0.370	0.375	0.375	488,000
2026-10-14	0.390	0.400	0.390	0.400	0.400	120,000
2026-10-13	0.385	0.390	0.375	0.380	0.380	480,000
2026-10-12	0.385	0.385	0.385	0.385	0.385	108,000
2026-10-09	0.390	0.390	0.380	0.380	0.380	235,042
2026-10-08	0.370	0.390	0.360	0.380	0.380	3,064,947
2026-10-07	0.370	0.370	0.365	0.370	0.370	28,000
2026-10-06	0.385	0.385	0.365	0.365	0.365	482,000
2026-10-05	0.375	0.385	0.365	0.385	0.385	184,577
2026-10-02	0.400	0.400	0.380	0.385	0.385	297,815
2026-09-30	0.400	0.400	0.400	0.400	0.400	384,000
2026-09-29	0.405	0.410	0.400	0.400	0.400	556,000
2026-09-28	0.410	0.410	0.410	0.410	0.410	204,520
2026-09-25	0.410	0.410	0.410	0.410	0.410	83,289
2026-09-24	0.420	0.420	0.415	0.420	0.420	117,020
2026-09-23	0.420	0.420	0.410	0.420	0.420	64,333
2026-09-22	0.420	0.425	0.420	0.425	0.425	178,000
2026-09-21	0.420	0.430	0.420	0.420	0.420	1,560,000
2026-09-18	0.410	0.425	0.405	0.415	0.415	118,000
2026-09-17	0.415	0.415	0.410	0.410	0.410	21,020
2026-09-16	0.425	0.430	0.420	0.430	0.430	116,000
2026-09-15	0.420	0.430	0.415	0.415	0.415	173,126
2026-09-14	0.420	0.420	0.420	0.420	0.420	150,000
2026-09-11	0.420	0.420	0.410	0.420	0.420	32,000
2026-09-10	0.415	0.420	0.415	0.420	0.420	20,000
2026-09-09	0.430	0.430	0.405	0.425	0.425	431,713
2026-09-08	0.425	0.430	0.425	0.430	0.430	52,000
2026-09-07	0.425	0.430	0.410	0.430	0.430	79,330
2026-09-04	0.430	0.435	0.425	0.435	0.435	258,000
2026-09-03	0.440	0.440	0.425	0.425	0.425	173,316
2026-09-02	0.455	0.455	0.455	0.455	0.455	0
2026-09-01	0.445	0.460	0.445	0.455	0.455	195,692
2026-08-31	0.445	0.445	0.425	0.445	0.445	624,000
2026-08-28	0.425	0.445	0.425	0.435	0.435	124,420
2026-08-27	0.450	0.450	0.445	0.445	0.445	10,000
2026-08-26	0.425	0.450	0.420	0.450	0.450	360,000
2026-08-25	0.425	0.425	0.405	0.420	0.420	467,154
2026-08-24	0.430	0.430	0.415	0.430	0.430	156,173
2026-08-21	0.430	0.440	0.430	0.440	0.440	196,577
2026-08-20	0.435	0.435	0.430	0.430	0.430	30,000
2026-08-19	0.435	0.435	0.430	0.430	0.430	30,000
2026-08-18	0.440	0.450	0.430	0.450	0.450	208,000
2026-08-17	0.420	0.445	0.420	0.435	0.435	242,840
2026-08-14	0.430	0.430	0.420	0.420	0.420	270,400
2026-08-13	0.440	0.445	0.435	0.435	0.435	222,940
2026-08-12	0.460	0.460	0.445	0.445	0.445	520,230
2026-08-11	0.470	0.470	0.455	0.455	0.455	175,504
2026-08-10	0.460	0.485	0.460	0.480	0.480	98,600
2026-08-07	0.470	0.470	0.465	0.465	0.465	618,000
2026-08-06	0.465	0.480	0.460	0.465	0.465	330,000
2026-08-05	0.475	0.480	0.470	0.480	0.480	175,112
2026-08-04	0.460	0.495	0.460	0.480	0.480	1,802,000
2026-08-03	0.435	0.450	0.435	0.450	0.450	304,282
2026-07-31	0.455	0.460	0.455	0.455	0.455	175,615
2026-07-30	0.450	0.455	0.445	0.450	0.450	268,200
2026-07-29	0.435	0.470	0.435	0.450	0.450	231,248
2026-07-28	0.435	0.450	0.430	0.450	0.450	580,500
2026-07-27	0.440	0.445	0.435	0.435	0.435	57,410

Page 1 of 19 · 1,118 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.