China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.750	0.750	0.740	0.740	0.677	16,000
2023-08-14	0.750	0.750	0.730	0.740	0.677	39,000
2023-08-11	0.750	0.750	0.750	0.750	0.686	14,000
2023-08-10	0.740	0.740	0.740	0.740	0.677	84,000
2023-08-09	0.740	0.740	0.740	0.740	0.677	0
2023-08-08	0.750	0.750	0.740	0.740	0.677	28,000
2023-08-07	0.750	0.750	0.740	0.740	0.677	178,000
2023-08-04	0.750	0.770	0.750	0.750	0.686	199,000
2023-08-03	0.750	0.750	0.750	0.750	0.686	22,000
2023-08-02	0.760	0.760	0.750	0.750	0.686	26,000
2023-08-01	0.770	0.770	0.770	0.770	0.704	0
2023-07-31	0.770	0.770	0.750	0.750	0.686	363,000
2023-07-28	0.760	0.770	0.760	0.770	0.704	51,000
2023-07-27	0.770	0.770	0.760	0.770	0.704	115,000
2023-07-26	0.770	0.770	0.770	0.770	0.704	0
2023-07-25	0.770	0.770	0.770	0.770	0.704	0
2023-07-24	0.770	0.770	0.770	0.770	0.704	0
2023-07-21	0.780	0.780	0.770	0.770	0.704	56,000
2023-07-20	0.770	0.780	0.770	0.780	0.713	41,000
2023-07-19	0.790	0.790	0.770	0.770	0.704	98,000
2023-07-18	0.790	0.790	0.790	0.790	0.723	0
2023-07-14	0.790	0.790	0.790	0.790	0.723	26,000
2023-07-13	0.790	0.790	0.790	0.790	0.723	40,000
2023-07-12	0.770	0.770	0.770	0.770	0.704	0
2023-07-11	0.770	0.770	0.770	0.770	0.704	80,000
2023-07-10	0.790	0.790	0.790	0.790	0.723	0
2023-07-07	0.770	0.770	0.770	0.770	0.704	0
2023-07-06	0.770	0.800	0.750	0.770	0.704	123,000
2023-07-05	0.770	0.780	0.750	0.780	0.713	316,000
2023-07-04	0.770	0.770	0.770	0.770	0.704	26,000
2023-07-03	0.770	0.770	0.770	0.770	0.704	0
2023-06-30	0.780	0.780	0.760	0.770	0.704	76,000
2023-06-29	0.770	0.770	0.770	0.770	0.704	0
2023-06-28	0.770	0.770	0.770	0.770	0.704	0
2023-06-27	0.770	0.770	0.770	0.770	0.704	0
2023-06-26	0.800	0.800	0.770	0.770	0.704	298,000
2023-06-23	0.780	0.780	0.780	0.780	0.713	0
2023-06-21	0.800	0.800	0.780	0.780	0.713	119,000
2023-06-20	0.810	0.820	0.810	0.810	0.741	39,000
2023-06-19	0.810	0.810	0.810	0.810	0.741	75,000
2023-06-16	0.820	0.820	0.800	0.810	0.741	121,000
2023-06-15	0.810	0.830	0.800	0.810	0.741	195,000
2023-06-14	0.810	0.830	0.800	0.800	0.732	218,000
2023-06-13	0.820	0.820	0.800	0.810	0.741	51,000
2023-06-12	0.800	0.820	0.800	0.820	0.750	96,000
2023-06-09	0.800	0.840	0.800	0.840	0.768	905,000
2023-06-08	0.810	0.810	0.780	0.780	0.713	63,000
2023-06-07	0.820	0.840	0.800	0.810	0.741	272,000
2023-06-06	0.760	0.820	0.760	0.820	0.750	1,024,000
2023-06-05	0.750	0.760	0.750	0.750	0.686	20,000
2023-06-02	0.760	0.770	0.750	0.760	0.695	126,000
2023-06-01	0.750	0.750	0.740	0.750	0.686	1,141,000
2023-05-31	0.760	0.760	0.750	0.750	0.686	130,000
2023-05-30	0.770	0.770	0.760	0.760	0.695	93,000
2023-05-29	0.770	0.770	0.760	0.770	0.704	175,000
2023-05-25	0.770	0.770	0.760	0.760	0.695	281,000
2023-05-24	0.760	0.770	0.760	0.770	0.704	79,000
2023-05-23	0.780	0.780	0.750	0.760	0.695	501,000
2023-05-22	0.770	0.790	0.770	0.780	0.713	265,000
2023-05-19	0.780	0.780	0.770	0.780	0.713	743,000

← NewerPage 14 of 21 · 1,229 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.