China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.840	0.870	0.840	0.840	0.808	378,000
2024-08-06	0.840	0.840	0.830	0.830	0.798	43,000
2024-08-05	0.870	0.870	0.800	0.830	0.798	2,276,000
2024-08-02	0.910	0.910	0.880	0.890	0.856	378,000
2024-08-01	0.880	0.920	0.880	0.910	0.875	636,000
2024-07-31	0.870	0.880	0.850	0.880	0.846	1,639,000
2024-07-30	0.880	0.890	0.880	0.890	0.856	209,000
2024-07-29	0.880	0.880	0.860	0.880	0.846	26,000
2024-07-26	0.880	0.880	0.860	0.860	0.827	527,000
2024-07-25	0.870	0.870	0.850	0.860	0.827	986,000
2024-07-24	0.880	0.880	0.870	0.870	0.837	70,000
2024-07-23	0.870	0.890	0.870	0.870	0.837	154,000
2024-07-22	0.870	0.880	0.860	0.870	0.837	369,000
2024-07-19	0.940	0.940	0.860	0.870	0.837	2,158,000
2024-07-18	0.890	0.890	0.880	0.880	0.846	45,000
2024-07-17	0.880	0.880	0.880	0.880	0.846	245,000
2024-07-16	0.900	0.900	0.870	0.880	0.846	504,000
2024-07-15	0.900	0.900	0.900	0.900	0.866	0
2024-07-12	0.900	0.900	0.890	0.900	0.866	511,000
2024-07-11	0.880	0.880	0.860	0.880	0.846	597,000
2024-07-10	0.880	0.890	0.870	0.870	0.837	385,000
2024-07-09	0.890	0.900	0.870	0.880	0.846	953,000
2024-07-08	0.940	0.960	0.890	0.890	0.856	3,275,000
2024-07-05	0.880	1.030	0.850	0.940	0.904	9,032,000
2024-07-04	0.890	0.900	0.880	0.880	0.846	83,000
2024-07-03	0.880	0.890	0.860	0.890	0.856	88,000
2024-07-02	0.860	0.910	0.860	0.860	0.827	313,000
2024-06-28	0.860	0.860	0.860	0.860	0.827	0
2024-06-27	0.870	0.870	0.850	0.850	0.817	383,000
2024-06-26	0.890	0.890	0.870	0.880	0.846	172,000
2024-06-25	0.900	0.900	0.870	0.900	0.866	376,000
2024-06-24	0.900	0.910	0.880	0.900	0.866	182,000
2024-06-21	0.910	0.920	0.900	0.900	0.866	309,000
2024-06-20	0.930	0.940	0.920	0.920	0.885	148,000
2024-06-19	0.930	0.990	0.930	0.940	0.904	718,000
2024-06-18	0.930	0.930	0.930	0.930	0.894	0
2024-06-17	0.890	0.910	0.890	0.910	0.875	428,000
2024-06-14	0.910	0.930	0.900	0.910	0.875	140,000
2024-06-13	0.920	0.990	0.870	0.900	0.866	2,130,000
2024-06-12	0.900	0.920	0.890	0.910	0.875	528,000
2024-06-11	0.930	0.930	0.910	0.910	0.875	465,000
2024-06-07	0.940	0.960	0.930	0.960	0.923	781,000
2024-06-06	0.980	1.010	0.950	0.950	0.914	1,271,000
2024-06-05	1.000	1.010	0.980	0.980	0.942	1,584,000
2024-06-04	1.050	1.050	1.020	1.030	0.991	642,000
2024-06-03	1.060	1.070	1.050	1.050	1.010	1,125,000
2024-05-31	1.050	1.080	1.050	1.060	1.019	298,000
2024-05-30	1.070	1.070	1.050	1.070	1.010	649,000
2024-05-29	1.080	1.100	1.060	1.080	1.019	701,000
2024-05-28	1.110	1.120	1.080	1.090	1.029	525,000
2024-05-27	1.090	1.130	1.090	1.100	1.038	557,000
2024-05-24	1.090	1.140	1.090	1.100	1.038	330,000
2024-05-23	1.140	1.140	1.080	1.100	1.038	937,000
2024-05-22	1.170	1.200	1.150	1.160	1.095	655,000
2024-05-21	1.200	1.210	1.130	1.160	1.095	958,000
2024-05-20	1.140	1.240	1.120	1.200	1.132	975,150
2024-05-17	1.150	1.160	1.110	1.140	1.076	836,000
2024-05-16	1.230	1.240	1.150	1.170	1.104	1,415,000
2024-05-14	1.200	1.210	1.180	1.200	1.132	399,000
2024-05-13	1.180	1.230	1.160	1.190	1.123	669,000

← NewerPage 10 of 21 · 1,231 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.