China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.810	0.810	0.800	0.800	0.713	95,000
2022-08-22	0.800	0.820	0.800	0.820	0.731	360,000
2022-08-19	0.800	0.810	0.800	0.810	0.722	453,000
2022-08-18	0.810	0.810	0.790	0.810	0.722	192,000
2022-08-17	0.820	0.820	0.800	0.810	0.722	183,000
2022-08-16	0.810	0.810	0.790	0.810	0.722	681,000
2022-08-15	0.820	0.820	0.800	0.820	0.731	124,000
2022-08-12	0.830	0.840	0.800	0.820	0.731	273,000
2022-08-11	0.850	0.850	0.810	0.820	0.731	138,000
2022-08-10	0.840	0.850	0.810	0.840	0.749	346,000
2022-08-09	0.840	0.840	0.810	0.830	0.740	300,000
2022-08-08	0.840	0.840	0.800	0.840	0.749	297,000
2022-08-05	0.830	0.840	0.800	0.840	0.749	254,000
2022-08-04	0.820	0.830	0.810	0.830	0.740	227,000
2022-08-03	0.830	0.830	0.800	0.820	0.731	257,000
2022-08-02	0.810	0.810	0.780	0.810	0.722	1,613,010
2022-08-01	0.910	0.910	0.780	0.800	0.713	6,180,000
2022-07-29	1.100	1.100	1.050	1.060	0.945	267,000
2022-07-28	1.070	1.110	1.070	1.100	0.981	256,000
2022-07-27	1.050	1.080	1.050	1.080	0.963	248,000
2022-07-26	1.060	1.080	1.060	1.070	0.954	99,000
2022-07-25	1.080	1.080	1.040	1.050	0.936	673,000
2022-07-22	1.100	1.100	1.080	1.080	0.963	89,000
2022-07-21	1.080	1.100	1.070	1.100	0.981	94,000
2022-07-20	1.120	1.120	1.090	1.120	0.999	61,000
2022-07-19	1.090	1.090	1.070	1.090	0.972	447,000
2022-07-18	1.120	1.150	1.060	1.110	0.990	734,000
2022-07-15	1.140	1.150	1.120	1.120	0.999	269,000
2022-07-14	1.120	1.140	1.120	1.140	1.017	279,000
2022-07-13	1.130	1.150	1.120	1.120	0.999	411,000
2022-07-12	1.130	1.150	1.130	1.140	1.017	136,000
2022-07-11	1.170	1.170	1.130	1.160	1.035	616,000
2022-07-08	1.180	1.180	1.160	1.170	1.043	419,000
2022-07-07	1.180	1.190	1.170	1.170	1.043	345,000
2022-07-06	1.200	1.200	1.160	1.180	1.052	810,000
2022-07-05	1.200	1.210	1.190	1.200	1.070	278,000
2022-07-04	1.230	1.230	1.190	1.190	1.061	650,000
2022-06-30	1.260	1.260	1.220	1.230	1.097	563,000
2022-06-29	1.260	1.260	1.220	1.240	1.106	1,161,000
2022-06-28	1.220	1.260	1.220	1.260	1.124	1,183,000
2022-06-27	1.230	1.230	1.200	1.220	1.088	527,000
2022-06-24	1.210	1.230	1.200	1.220	1.088	1,760,000
2022-06-23	1.200	1.230	1.190	1.210	1.079	941,000
2022-06-22	1.200	1.230	1.200	1.210	1.079	651,000
2022-06-21	1.220	1.220	1.200	1.200	1.070	511,000
2022-06-20	1.220	1.230	1.200	1.220	1.088	495,000
2022-06-17	1.220	1.240	1.200	1.220	1.088	1,130,000
2022-06-16	1.230	1.240	1.220	1.220	1.088	693,000
2022-06-15	1.240	1.240	1.210	1.220	1.088	548,000
2022-06-14	1.230	1.230	1.200	1.210	1.079	728,000
2022-06-13	1.250	1.250	1.230	1.240	1.106	775,000
2022-06-10	1.260	1.270	1.250	1.260	1.124	458,000
2022-06-09	1.270	1.290	1.270	1.270	1.133	925,000
2022-06-08	1.270	1.300	1.250	1.300	1.159	1,168,000
2022-06-07	1.260	1.280	1.260	1.280	1.142	988,000
2022-06-06	1.280	1.280	1.250	1.250	1.115	1,358,000
2022-06-02	1.310	1.310	1.240	1.270	1.133	2,194,000
2022-06-01	1.340	1.340	1.300	1.300	1.159	2,006,000
2022-05-31	1.330	1.380	1.330	1.350	1.204	1,181,000
2022-05-30	1.450	1.460	1.430	1.450	1.186	388,000

← NewerPage 18 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.