China Hanking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.030 | 3.200 | 2.975 | 3.175 | 3.175 | 2,174,000 |
| 2026-10-15 | 3.070 | 3.100 | 2.930 | 2.965 | 2.965 | 1,819,000 |
| 2026-10-14 | 3.135 | 3.200 | 3.090 | 3.095 | 3.095 | 1,461,000 |
| 2026-10-13 | 3.050 | 3.185 | 3.020 | 3.145 | 3.145 | 680,000 |
| 2026-10-12 | 3.180 | 3.195 | 3.090 | 3.090 | 3.090 | 534,000 |
| 2026-10-09 | 3.140 | 3.190 | 3.025 | 3.145 | 3.145 | 1,800,000 |
| 2026-10-08 | 3.200 | 3.200 | 3.000 | 3.015 | 3.015 | 2,670,000 |
| 2026-10-07 | 3.270 | 3.270 | 3.170 | 3.225 | 3.225 | 996,000 |
| 2026-10-06 | 3.145 | 3.185 | 3.110 | 3.155 | 3.155 | 826,000 |
| 2026-10-05 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 597,000 |
| 2026-10-02 | 3.075 | 3.120 | 3.005 | 3.095 | 3.095 | 674,000 |
| 2026-09-30 | 3.050 | 3.175 | 3.040 | 3.120 | 3.120 | 1,120,000 |
| 2026-09-29 | 2.905 | 3.085 | 2.895 | 3.050 | 3.050 | 2,343,000 |
| 2026-09-28 | 3.030 | 3.030 | 2.870 | 2.905 | 2.905 | 4,347,000 |
| 2026-09-25 | 2.975 | 3.050 | 2.950 | 3.050 | 3.050 | 863,000 |
| 2026-09-24 | 3.050 | 3.050 | 2.980 | 3.020 | 3.020 | 1,614,000 |
| 2026-09-23 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 909,000 |
| 2026-09-22 | 3.210 | 3.210 | 3.070 | 3.100 | 3.100 | 4,493,000 |
| 2026-09-21 | 3.240 | 3.250 | 3.165 | 3.250 | 3.250 | 1,199,000 |
| 2026-09-18 | 3.270 | 3.270 | 3.170 | 3.250 | 3.250 | 2,314,471 |
| 2026-09-17 | 3.315 | 3.315 | 3.100 | 3.200 | 3.200 | 2,693,000 |
| 2026-09-16 | 3.165 | 3.320 | 3.090 | 3.300 | 3.300 | 6,142,000 |
| 2026-09-15 | 3.220 | 3.220 | 3.110 | 3.140 | 3.140 | 1,668,000 |
| 2026-09-14 | 3.225 | 3.290 | 3.195 | 3.235 | 3.235 | 1,494,000 |
| 2026-09-11 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 2,060,000 |
| 2026-09-10 | 3.300 | 3.320 | 3.200 | 3.290 | 3.290 | 1,876,000 |
| 2026-09-09 | 3.225 | 3.340 | 3.200 | 3.335 | 3.335 | 1,532,000 |
| 2026-09-08 | 3.255 | 3.305 | 3.215 | 3.230 | 3.230 | 1,131,000 |
| 2026-09-07 | 3.280 | 3.315 | 3.215 | 3.255 | 3.255 | 2,078,000 |
| 2026-09-04 | 3.445 | 3.570 | 3.280 | 3.310 | 3.310 | 3,530,000 |
| 2026-09-03 | 3.370 | 3.525 | 3.335 | 3.440 | 3.440 | 7,413,395 |
| 2026-09-02 | 3.230 | 3.290 | 3.140 | 3.290 | 3.290 | 3,672,000 |
| 2026-09-01 | 3.315 | 3.410 | 3.285 | 3.360 | 3.360 | 2,363,000 |
| 2026-08-31 | 3.420 | 3.485 | 3.300 | 3.315 | 3.315 | 6,276,000 |
| 2026-08-28 | 3.565 | 3.590 | 3.420 | 3.580 | 3.580 | 2,595,000 |
| 2026-08-27 | 3.400 | 3.555 | 3.355 | 3.510 | 3.510 | 2,678,000 |
| 2026-08-26 | 3.415 | 3.540 | 3.380 | 3.425 | 3.425 | 3,364,000 |
| 2026-08-25 | 3.515 | 3.645 | 3.350 | 3.370 | 3.370 | 3,980,000 |
| 2026-08-24 | 3.670 | 3.795 | 3.465 | 3.515 | 3.515 | 8,058,050 |
| 2026-08-21 | 3.450 | 3.635 | 3.330 | 3.600 | 3.600 | 9,222,000 |
| 2026-08-20 | 3.310 | 3.460 | 3.310 | 3.350 | 3.350 | 7,138,000 |
| 2026-08-19 | 3.120 | 3.225 | 3.090 | 3.130 | 3.130 | 1,304,000 |
| 2026-08-18 | 3.290 | 3.300 | 3.150 | 3.220 | 3.220 | 3,424,000 |
| 2026-08-17 | 3.325 | 3.325 | 3.185 | 3.280 | 3.280 | 3,494,000 |
| 2026-08-14 | 3.040 | 3.470 | 3.020 | 3.250 | 3.250 | 8,230,000 |
| 2026-08-13 | 3.200 | 3.205 | 2.990 | 3.040 | 3.040 | 2,680,000 |
| 2026-08-12 | 3.105 | 3.190 | 3.070 | 3.190 | 3.190 | 1,542,000 |
| 2026-08-11 | 3.330 | 3.340 | 3.075 | 3.100 | 3.100 | 5,035,300 |
| 2026-08-10 | 3.035 | 3.270 | 3.015 | 3.260 | 3.260 | 4,423,000 |
| 2026-08-07 | 2.870 | 3.020 | 2.835 | 2.995 | 2.995 | 2,521,000 |
| 2026-08-06 | 2.925 | 2.990 | 2.790 | 2.870 | 2.870 | 4,705,000 |
| 2026-08-05 | 2.650 | 2.830 | 2.650 | 2.810 | 2.810 | 1,952,000 |
| 2026-08-04 | 2.620 | 2.660 | 2.585 | 2.615 | 2.615 | 335,000 |
| 2026-08-03 | 2.650 | 2.650 | 2.550 | 2.595 | 2.595 | 890,000 |
| 2026-07-31 | 2.600 | 2.750 | 2.580 | 2.620 | 2.620 | 795,000 |
| 2026-07-30 | 2.650 | 2.700 | 2.510 | 2.580 | 2.580 | 2,064,000 |
| 2026-07-29 | 2.650 | 2.690 | 2.520 | 2.610 | 2.610 | 1,697,000 |
| 2026-07-28 | 2.610 | 2.670 | 2.570 | 2.590 | 2.590 | 1,645,000 |
| 2026-07-27 | 2.600 | 2.730 | 2.600 | 2.680 | 2.680 | 1,398,000 |
| 2026-07-24 | 2.610 | 2.630 | 2.510 | 2.600 | 2.600 | 1,903,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 0.0200 HKD |
| 2024-10-02 | 0.0200 HKD |
| 2024-05-31 | 0.0200 HKD |
| 2023-10-05 | 0.0200 HKD |
| 2022-10-05 | 0.0200 HKD |
| 2022-05-31 | 0.1200 HKD |
| 2021-09-30 | 0.0600 HKD |
| 2021-05-31 | 0.0800 HKD |
| 2020-10-27 | 0.0400 HKD |
| 2020-06-01 | 0.0800 HKD |
| 2019-07-12 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.