China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.810	0.810	0.800	0.810	0.741	127,000
2022-11-16	0.790	0.810	0.770	0.810	0.741	905,000
2022-11-15	0.780	0.800	0.750	0.790	0.723	1,116,000
2022-11-14	0.770	0.790	0.740	0.780	0.713	1,531,000
2022-11-11	0.760	0.770	0.730	0.750	0.686	1,248,000
2022-11-10	0.730	0.740	0.720	0.730	0.668	589,000
2022-11-09	0.760	0.770	0.730	0.740	0.677	458,000
2022-11-08	0.760	0.760	0.750	0.760	0.695	106,000
2022-11-07	0.750	0.770	0.730	0.770	0.704	1,412,000
2022-11-04	0.710	0.750	0.710	0.740	0.677	1,245,000
2022-11-03	0.720	0.720	0.700	0.710	0.649	449,000
2022-11-02	0.730	0.740	0.720	0.730	0.668	277,000
2022-11-01	0.730	0.740	0.730	0.740	0.677	327,000
2022-10-31	0.710	0.720	0.700	0.720	0.659	411,000
2022-10-28	0.740	0.740	0.720	0.730	0.668	558,000
2022-10-27	0.750	0.750	0.730	0.730	0.668	740,000
2022-10-26	0.720	0.740	0.710	0.740	0.677	730,000
2022-10-25	0.700	0.730	0.700	0.700	0.640	231,000
2022-10-24	0.730	0.730	0.690	0.720	0.659	968,000
2022-10-21	0.740	0.740	0.730	0.730	0.668	183,000
2022-10-20	0.750	0.750	0.720	0.720	0.659	3,167,102
2022-10-19	0.750	0.750	0.750	0.750	0.686	430,000
2022-10-18	0.750	0.760	0.750	0.760	0.695	441,000
2022-10-17	0.750	0.750	0.750	0.750	0.686	419,000
2022-10-14	0.750	0.750	0.730	0.750	0.686	378,000
2022-10-13	0.750	0.750	0.730	0.750	0.686	350,000
2022-10-12	0.720	0.750	0.720	0.750	0.686	348,000
2022-10-11	0.760	0.760	0.700	0.760	0.695	1,326,000
2022-10-10	0.790	0.790	0.730	0.760	0.695	490,000
2022-10-07	0.780	0.790	0.760	0.760	0.695	458,000
2022-10-06	0.800	0.800	0.750	0.780	0.713	494,000
2022-10-05	0.770	0.800	0.750	0.800	0.732	344,000
2022-10-03	0.770	0.780	0.760	0.760	0.678	106,000
2022-09-30	0.780	0.780	0.770	0.770	0.687	283,000
2022-09-29	0.790	0.790	0.760	0.780	0.696	689,000
2022-09-28	0.770	0.780	0.760	0.770	0.687	621,000
2022-09-27	0.760	0.800	0.760	0.800	0.713	507,000
2022-09-26	0.790	0.800	0.750	0.800	0.713	772,000
2022-09-23	0.800	0.800	0.760	0.800	0.713	451,000
2022-09-22	0.790	0.790	0.770	0.780	0.696	962,000
2022-09-21	0.810	0.810	0.790	0.810	0.722	196,000
2022-09-20	0.800	0.810	0.790	0.810	0.722	331,000
2022-09-19	0.810	0.810	0.800	0.810	0.722	296,000
2022-09-16	0.800	0.810	0.790	0.810	0.722	382,000
2022-09-15	0.810	0.820	0.800	0.810	0.722	255,000
2022-09-14	0.800	0.820	0.790	0.800	0.713	313,000
2022-09-13	0.830	0.830	0.810	0.810	0.722	211,000
2022-09-09	0.820	0.830	0.810	0.820	0.731	174,000
2022-09-08	0.800	0.820	0.800	0.810	0.722	314,000
2022-09-07	0.820	0.820	0.800	0.800	0.713	284,000
2022-09-06	0.820	0.820	0.810	0.820	0.731	36,000
2022-09-05	0.810	0.820	0.800	0.800	0.713	152,000
2022-09-02	0.830	0.840	0.820	0.840	0.749	167,000
2022-09-01	0.840	0.850	0.830	0.840	0.749	140,000
2022-08-31	0.840	0.850	0.830	0.840	0.749	209,000
2022-08-30	0.840	0.860	0.830	0.860	0.767	263,000
2022-08-29	0.810	0.850	0.810	0.850	0.758	210,000
2022-08-26	0.820	0.830	0.810	0.810	0.722	188,000
2022-08-25	0.810	0.820	0.800	0.820	0.731	167,000
2022-08-24	0.800	0.820	0.790	0.810	0.722	1,201,000

← NewerPage 17 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.