China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.690	0.700	0.650	0.670	0.632	186,000
2024-02-07	0.700	0.700	0.660	0.680	0.642	245,000
2024-02-06	0.680	0.730	0.670	0.680	0.642	690,000
2024-02-05	0.690	0.690	0.670	0.670	0.632	526,000
2024-02-02	0.710	0.720	0.690	0.690	0.651	469,000
2024-02-01	0.720	0.720	0.720	0.720	0.680	100,000
2024-01-31	0.730	0.740	0.710	0.710	0.670	135,000
2024-01-30	0.740	0.740	0.740	0.740	0.698	26,000
2024-01-29	0.750	0.750	0.730	0.740	0.698	495,000
2024-01-26	0.780	0.800	0.750	0.750	0.708	1,110,000
2024-01-25	0.700	0.730	0.700	0.730	0.689	419,000
2024-01-24	0.700	0.720	0.680	0.720	0.680	965,000
2024-01-23	0.720	0.720	0.700	0.700	0.661	1,191,000
2024-01-22	0.750	0.750	0.710	0.710	0.670	710,000
2024-01-19	0.770	0.790	0.760	0.760	0.717	2,702,000
2024-01-18	0.760	0.790	0.760	0.770	0.727	166,000
2024-01-17	0.780	0.780	0.760	0.760	0.717	387,000
2024-01-16	0.790	0.800	0.780	0.780	0.736	133,000
2024-01-15	0.760	0.760	0.760	0.760	0.717	0
2024-01-12	0.760	0.770	0.750	0.760	0.717	519,000
2024-01-11	0.790	0.790	0.790	0.790	0.746	0
2024-01-10	0.800	0.800	0.790	0.790	0.746	16,000
2024-01-09	0.770	0.800	0.760	0.790	0.746	401,000
2024-01-08	0.780	0.800	0.780	0.780	0.736	553,000
2024-01-05	0.820	0.830	0.780	0.780	0.736	658,000
2024-01-04	0.830	0.860	0.820	0.820	0.774	316,000
2024-01-03	0.860	0.860	0.820	0.830	0.783	518,000
2024-01-02	0.810	0.860	0.800	0.860	0.812	1,149,000
2023-12-29	0.780	0.810	0.780	0.800	0.755	133,000
2023-12-28	0.800	0.840	0.780	0.780	0.736	867,000
2023-12-27	0.760	0.820	0.760	0.780	0.736	695,000
2023-12-22	0.780	0.780	0.760	0.770	0.727	67,000
2023-12-21	0.790	0.790	0.790	0.790	0.746	2,000
2023-12-20	0.770	0.770	0.770	0.770	0.727	0
2023-12-19	0.760	0.760	0.760	0.760	0.717	0
2023-12-18	0.760	0.760	0.760	0.760	0.717	0
2023-12-15	0.790	0.800	0.760	0.760	0.717	63,000
2023-12-14	0.760	0.760	0.750	0.750	0.708	148,000
2023-12-13	0.790	0.790	0.740	0.750	0.708	116,000
2023-12-12	0.790	0.800	0.760	0.760	0.717	164,000
2023-12-11	0.780	0.780	0.760	0.770	0.727	105,000
2023-12-08	0.770	0.780	0.750	0.780	0.736	92,000
2023-12-07	0.800	0.800	0.750	0.770	0.727	307,000
2023-12-06	0.830	0.830	0.800	0.810	0.764	25,000
2023-12-05	0.830	0.830	0.830	0.830	0.783	0
2023-12-04	0.820	0.850	0.790	0.830	0.783	1,785,000
2023-12-01	0.810	0.810	0.790	0.790	0.746	91,000
2023-11-30	0.800	0.800	0.790	0.790	0.746	247,000
2023-11-29	0.820	0.820	0.780	0.780	0.736	610,000
2023-11-28	0.770	0.770	0.760	0.770	0.727	80,000
2023-11-27	0.790	0.790	0.790	0.790	0.746	1,000
2023-11-24	0.760	0.790	0.760	0.760	0.717	106,000
2023-11-23	0.780	0.780	0.760	0.760	0.717	142,000
2023-11-22	0.780	0.780	0.780	0.780	0.736	63,000
2023-11-21	0.790	0.840	0.790	0.800	0.755	2,781,000
2023-11-20	0.790	0.790	0.760	0.760	0.717	162,000
2023-11-17	0.750	0.750	0.750	0.750	0.708	7,000
2023-11-16	0.790	0.790	0.720	0.750	0.708	102,000
2023-11-15	0.810	0.880	0.800	0.800	0.755	357,000
2023-11-14	0.710	0.810	0.710	0.800	0.755	1,742,000

← NewerPage 12 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.