China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.150	1.180	1.140	1.180	1.114	945,000
2024-05-09	1.110	1.160	1.110	1.150	1.085	359,000
2024-05-08	1.150	1.180	1.110	1.140	1.076	462,000
2024-05-07	1.150	1.210	1.100	1.160	1.095	1,547,000
2024-05-06	1.090	1.160	1.060	1.140	1.076	2,710,000
2024-05-03	1.110	1.130	1.100	1.110	1.048	807,000
2024-05-02	1.060	1.120	1.060	1.110	1.048	1,165,000
2024-04-30	1.070	1.090	1.050	1.060	1.000	823,000
2024-04-29	1.070	1.090	1.050	1.050	0.991	949,000
2024-04-26	1.140	1.150	1.080	1.080	1.019	1,309,000
2024-04-25	1.070	1.140	1.070	1.120	1.057	1,520,000
2024-04-24	1.140	1.160	1.090	1.110	1.048	1,662,000
2024-04-23	1.160	1.160	1.100	1.150	1.085	1,144,000
2024-04-22	1.210	1.210	1.130	1.150	1.085	374,000
2024-04-19	1.170	1.200	1.170	1.180	1.114	849,000
2024-04-18	1.160	1.190	1.120	1.170	1.104	1,112,000
2024-04-17	1.220	1.250	1.130	1.160	1.095	1,608,000
2024-04-16	1.210	1.230	1.160	1.220	1.151	520,000
2024-04-15	1.310	1.330	1.200	1.200	1.132	2,403,000
2024-04-12	1.250	1.370	1.250	1.310	1.236	3,838,000
2024-04-11	1.300	1.300	1.230	1.240	1.170	1,525,000
2024-04-10	1.200	1.350	1.200	1.290	1.217	5,476,000
2024-04-09	1.180	1.200	1.140	1.190	1.123	1,568,000
2024-04-08	1.130	1.180	1.100	1.170	1.104	3,678,000
2024-04-05	1.130	1.140	1.110	1.130	1.066	696,000
2024-04-03	1.050	1.180	1.050	1.130	1.066	3,828,000
2024-04-02	0.970	1.030	0.940	1.020	0.963	3,196,000
2024-03-28	0.910	0.940	0.900	0.920	0.868	1,199,000
2024-03-27	0.920	0.920	0.880	0.920	0.868	958,000
2024-03-26	0.970	0.980	0.900	0.920	0.868	2,068,000
2024-03-25	1.030	1.050	0.980	1.000	0.944	2,433,000
2024-03-22	1.100	1.100	1.000	1.060	1.000	1,699,000
2024-03-21	1.100	1.150	1.050	1.100	1.038	3,594,000
2024-03-20	1.010	1.190	1.010	1.050	0.991	6,506,000
2024-03-19	0.980	1.010	0.960	0.990	0.934	1,871,000
2024-03-18	0.900	1.050	0.900	0.980	0.925	6,602,000
2024-03-15	0.820	0.900	0.820	0.900	0.849	2,921,000
2024-03-14	0.830	0.830	0.820	0.820	0.774	567,000
2024-03-13	0.830	0.850	0.830	0.830	0.783	750,000
2024-03-12	0.870	0.880	0.820	0.830	0.783	1,137,000
2024-03-11	0.830	0.890	0.820	0.860	0.812	3,700,000
2024-03-08	0.830	0.830	0.800	0.810	0.764	1,305,000
2024-03-07	0.820	0.850	0.810	0.810	0.764	1,846,000
2024-03-06	0.800	0.830	0.800	0.800	0.755	535,000
2024-03-05	0.810	0.810	0.790	0.800	0.755	282,000
2024-03-04	0.790	0.810	0.790	0.810	0.764	571,000
2024-03-01	0.790	0.800	0.790	0.790	0.746	163,000
2024-02-29	0.790	0.790	0.790	0.790	0.746	81,000
2024-02-28	0.750	0.770	0.750	0.760	0.717	421,000
2024-02-27	0.770	0.780	0.770	0.780	0.736	43,000
2024-02-26	0.750	0.780	0.750	0.780	0.736	747,000
2024-02-23	0.710	0.750	0.710	0.750	0.708	732,000
2024-02-22	0.720	0.750	0.690	0.710	0.670	2,456,000
2024-02-21	0.730	0.750	0.720	0.720	0.680	287,000
2024-02-20	0.730	0.730	0.730	0.730	0.689	217,000
2024-02-19	0.720	0.750	0.720	0.740	0.698	723,000
2024-02-16	0.680	0.730	0.680	0.700	0.661	1,577,000
2024-02-15	0.700	0.700	0.680	0.680	0.642	268,000
2024-02-14	0.690	0.690	0.690	0.690	0.651	0
2024-02-09	0.690	0.690	0.690	0.690	0.651	0

← NewerPage 11 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.