China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.780	0.790	0.770	0.770	0.704	242,000
2023-02-16	0.770	0.790	0.770	0.780	0.713	308,000
2023-02-15	0.790	0.790	0.770	0.790	0.723	130,000
2023-02-14	0.780	0.780	0.770	0.770	0.704	141,000
2023-02-13	0.780	0.790	0.760	0.780	0.713	295,000
2023-02-10	0.820	0.820	0.770	0.800	0.732	1,449,000
2023-02-09	0.820	0.840	0.820	0.840	0.768	423,000
2023-02-08	0.840	0.840	0.820	0.820	0.750	425,000
2023-02-07	0.840	0.840	0.820	0.840	0.768	556,000
2023-02-06	0.860	0.860	0.830	0.830	0.759	147,000
2023-02-03	0.840	0.860	0.840	0.860	0.787	132,000
2023-02-02	0.880	0.900	0.830	0.860	0.787	725,000
2023-02-01	0.860	0.870	0.850	0.860	0.787	902,000
2023-01-31	0.890	0.890	0.840	0.850	0.777	703,000
2023-01-30	0.910	0.910	0.870	0.870	0.796	231,000
2023-01-27	0.900	0.920	0.890	0.910	0.832	605,000
2023-01-26	0.850	0.900	0.850	0.900	0.823	2,319,000
2023-01-20	0.820	0.860	0.810	0.850	0.777	527,000
2023-01-19	0.820	0.820	0.800	0.810	0.741	464,000
2023-01-18	0.830	0.830	0.810	0.820	0.750	129,000
2023-01-17	0.820	0.820	0.810	0.820	0.750	275,000
2023-01-16	0.830	0.830	0.810	0.810	0.741	730,000
2023-01-13	0.840	0.840	0.810	0.820	0.750	748,000
2023-01-12	0.830	0.830	0.820	0.830	0.759	187,000
2023-01-11	0.860	0.860	0.830	0.830	0.759	312,000
2023-01-10	0.820	0.860	0.810	0.860	0.787	726,000
2023-01-09	0.810	0.820	0.800	0.820	0.750	496,000
2023-01-06	0.810	0.820	0.800	0.800	0.732	219,000
2023-01-05	0.810	0.820	0.800	0.810	0.741	888,000
2023-01-04	0.780	0.790	0.780	0.790	0.723	239,000
2023-01-03	0.790	0.810	0.780	0.780	0.713	365,000
2022-12-30	0.800	0.810	0.780	0.790	0.723	115,000
2022-12-29	0.800	0.800	0.800	0.800	0.732	0
2022-12-28	0.780	0.800	0.780	0.800	0.732	148,000
2022-12-23	0.790	0.790	0.780	0.790	0.723	111,000
2022-12-22	0.790	0.800	0.780	0.790	0.723	368,000
2022-12-21	0.800	0.800	0.790	0.790	0.723	101,000
2022-12-20	0.810	0.810	0.810	0.810	0.741	0
2022-12-19	0.810	0.810	0.810	0.810	0.741	0
2022-12-16	0.830	0.830	0.810	0.810	0.741	49,000
2022-12-15	0.810	0.810	0.810	0.810	0.741	0
2022-12-14	0.820	0.820	0.810	0.810	0.741	231,000
2022-12-13	0.830	0.830	0.820	0.830	0.759	98,000
2022-12-12	0.850	0.850	0.850	0.850	0.777	66,000
2022-12-09	0.830	0.850	0.830	0.850	0.777	70,000
2022-12-08	0.820	0.840	0.820	0.830	0.759	66,000
2022-12-07	0.860	0.860	0.810	0.840	0.768	332,000
2022-12-06	0.850	0.850	0.840	0.850	0.777	148,000
2022-12-05	0.850	0.880	0.850	0.850	0.777	296,000
2022-12-02	0.840	0.850	0.840	0.840	0.768	48,000
2022-12-01	0.830	0.840	0.830	0.840	0.768	85,000
2022-11-30	0.820	0.820	0.820	0.820	0.750	0
2022-11-29	0.830	0.840	0.810	0.820	0.750	64,000
2022-11-28	0.800	0.820	0.800	0.820	0.750	118,000
2022-11-25	0.820	0.840	0.810	0.830	0.759	62,000
2022-11-24	0.830	0.830	0.820	0.820	0.750	72,000
2022-11-23	0.840	0.840	0.820	0.820	0.750	15,000
2022-11-22	0.820	0.840	0.810	0.840	0.768	364,000
2022-11-21	0.840	0.870	0.810	0.870	0.796	124,000
2022-11-18	0.820	0.870	0.820	0.850	0.777	330,000

← NewerPage 16 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.