China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.790	0.800	0.780	0.780	0.713	1,715,000
2023-05-17	0.790	0.800	0.780	0.790	0.723	764,000
2023-05-16	0.790	0.790	0.780	0.790	0.723	1,547,000
2023-05-15	0.780	0.790	0.780	0.790	0.723	971,000
2023-05-12	0.790	0.800	0.780	0.800	0.732	790,000
2023-05-11	0.800	0.800	0.790	0.800	0.732	872,000
2023-05-10	0.800	0.800	0.780	0.800	0.732	873,000
2023-05-09	0.800	0.810	0.800	0.800	0.732	1,001,000
2023-05-08	0.790	0.800	0.790	0.800	0.732	567,000
2023-05-05	0.800	0.800	0.790	0.790	0.723	167,000
2023-05-04	0.800	0.810	0.790	0.800	0.732	174,000
2023-05-03	0.780	0.780	0.770	0.780	0.713	24,000
2023-05-02	0.790	0.810	0.780	0.780	0.713	224,000
2023-04-28	0.780	0.800	0.780	0.790	0.723	164,000
2023-04-27	0.790	0.790	0.790	0.790	0.723	198,000
2023-04-26	0.800	0.800	0.790	0.800	0.732	175,000
2023-04-25	0.800	0.810	0.790	0.810	0.741	68,000
2023-04-24	0.820	0.820	0.790	0.800	0.732	530,000
2023-04-21	0.840	0.840	0.820	0.820	0.750	502,000
2023-04-20	0.850	0.880	0.840	0.860	0.787	36,000
2023-04-19	0.850	0.850	0.840	0.850	0.777	365,000
2023-04-18	0.870	0.870	0.850	0.860	0.787	285,000
2023-04-17	0.900	0.900	0.860	0.870	0.796	586,000
2023-04-14	0.900	0.900	0.880	0.890	0.814	2,526,000
2023-04-13	0.830	0.930	0.830	0.880	0.805	3,659,000
2023-04-12	0.820	0.840	0.810	0.830	0.759	1,199,000
2023-04-11	0.780	0.860	0.770	0.820	0.750	2,006,000
2023-04-06	0.790	0.800	0.780	0.800	0.732	207,000
2023-04-04	0.780	0.790	0.780	0.790	0.723	293,000
2023-04-03	0.780	0.790	0.780	0.780	0.713	86,000
2023-03-31	0.790	0.790	0.790	0.790	0.723	0
2023-03-30	0.760	0.780	0.760	0.780	0.713	430,000
2023-03-29	0.780	0.780	0.750	0.760	0.695	441,000
2023-03-28	0.790	0.790	0.780	0.780	0.713	125,000
2023-03-27	0.790	0.800	0.780	0.780	0.713	143,000
2023-03-24	0.780	0.800	0.780	0.780	0.713	320,000
2023-03-23	0.800	0.860	0.780	0.810	0.741	1,222,000
2023-03-22	0.780	0.780	0.780	0.780	0.713	0
2023-03-21	0.780	0.780	0.780	0.780	0.713	56,000
2023-03-20	0.780	0.800	0.760	0.780	0.713	185,000
2023-03-17	0.760	0.760	0.760	0.760	0.695	44,000
2023-03-16	0.750	0.750	0.750	0.750	0.686	67,000
2023-03-15	0.790	0.790	0.750	0.750	0.686	253,000
2023-03-14	0.770	0.800	0.760	0.790	0.723	553,000
2023-03-13	0.740	0.770	0.740	0.770	0.704	167,000
2023-03-10	0.740	0.760	0.740	0.760	0.695	221,000
2023-03-09	0.770	0.770	0.750	0.760	0.695	51,000
2023-03-08	0.770	0.770	0.770	0.770	0.704	0
2023-03-07	0.770	0.770	0.740	0.770	0.704	483,000
2023-03-06	0.770	0.790	0.770	0.770	0.704	74,000
2023-03-03	0.750	0.780	0.750	0.770	0.704	81,000
2023-03-02	0.770	0.770	0.740	0.750	0.686	173,000
2023-03-01	0.750	0.760	0.750	0.760	0.695	308,000
2023-02-28	0.750	0.750	0.740	0.750	0.686	224,000
2023-02-27	0.740	0.740	0.740	0.740	0.677	127,000
2023-02-24	0.740	0.770	0.740	0.740	0.677	139,000
2023-02-23	0.760	0.760	0.730	0.740	0.677	777,000
2023-02-22	0.780	0.780	0.760	0.760	0.695	180,000
2023-02-21	0.780	0.780	0.770	0.780	0.713	122,000
2023-02-20	0.770	0.780	0.730	0.770	0.704	477,000

← NewerPage 15 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.