China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.460	1.460	1.430	1.440	1.178	625,000
2022-05-26	1.440	1.450	1.430	1.440	1.178	228,000
2022-05-25	1.430	1.450	1.420	1.440	1.178	431,000
2022-05-24	1.440	1.450	1.420	1.430	1.170	722,000
2022-05-23	1.410	1.460	1.410	1.460	1.194	1,840,000
2022-05-20	1.390	1.410	1.390	1.410	1.153	968,000
2022-05-19	1.410	1.410	1.370	1.380	1.129	795,000
2022-05-18	1.390	1.410	1.390	1.410	1.153	172,000
2022-05-17	1.410	1.430	1.390	1.400	1.145	1,730,000
2022-05-16	1.430	1.430	1.400	1.400	1.145	167,000
2022-05-13	1.400	1.420	1.380	1.390	1.137	544,000
2022-05-12	1.410	1.430	1.380	1.380	1.129	541,000
2022-05-11	1.450	1.460	1.400	1.400	1.145	117,000
2022-05-10	1.400	1.440	1.360	1.440	1.178	882,000
2022-05-06	1.410	1.440	1.400	1.410	1.153	1,412,000
2022-05-05	1.460	1.460	1.440	1.440	1.178	224,000
2022-05-04	1.440	1.460	1.440	1.450	1.186	495,000
2022-05-03	1.450	1.450	1.410	1.440	1.178	369,000
2022-04-29	1.440	1.460	1.430	1.450	1.186	684,000
2022-04-28	1.460	1.470	1.440	1.450	1.186	564,000
2022-04-27	1.440	1.460	1.420	1.440	1.178	712,000
2022-04-26	1.420	1.450	1.420	1.450	1.186	619,000
2022-04-25	1.440	1.460	1.410	1.430	1.170	1,020,000
2022-04-22	1.460	1.490	1.450	1.470	1.202	333,000
2022-04-21	1.500	1.520	1.470	1.470	1.202	870,990
2022-04-20	1.530	1.560	1.470	1.490	1.219	2,117,000
2022-04-19	1.510	1.530	1.480	1.520	1.243	869,000
2022-04-14	1.510	1.530	1.490	1.530	1.252	1,245,000
2022-04-13	1.440	1.500	1.430	1.500	1.227	1,302,000
2022-04-12	1.450	1.480	1.410	1.450	1.186	1,126,000
2022-04-11	1.510	1.510	1.440	1.470	1.202	788,000
2022-04-08	1.500	1.510	1.450	1.500	1.227	1,543,000
2022-04-07	1.520	1.530	1.460	1.520	1.243	1,171,000
2022-04-06	1.510	1.520	1.490	1.520	1.243	1,044,000
2022-04-04	1.520	1.520	1.510	1.520	1.243	432,000
2022-04-01	1.520	1.520	1.490	1.520	1.243	986,000
2022-03-31	1.510	1.520	1.490	1.520	1.243	829,000
2022-03-30	1.480	1.520	1.470	1.520	1.243	1,281,000
2022-03-29	1.490	1.510	1.490	1.500	1.227	719,000
2022-03-28	1.470	1.490	1.400	1.480	1.211	1,155,000
2022-03-25	1.500	1.500	1.450	1.460	1.194	870,000
2022-03-24	1.450	1.510	1.450	1.500	1.227	2,564,000
2022-03-23	1.520	1.530	1.430	1.450	1.186	5,407,000
2022-03-22	1.470	1.480	1.410	1.460	1.194	1,891,000
2022-03-21	1.390	1.480	1.390	1.470	1.202	2,559,000
2022-03-18	1.310	1.400	1.290	1.380	1.129	1,636,000
2022-03-17	1.330	1.330	1.280	1.310	1.072	2,611,000
2022-03-16	1.220	1.320	1.220	1.300	1.063	1,243,000
2022-03-15	1.250	1.270	1.140	1.200	0.982	3,896,000
2022-03-14	1.390	1.400	1.200	1.270	1.039	4,219,000
2022-03-11	1.380	1.410	1.350	1.410	1.153	238,000
2022-03-10	1.410	1.410	1.360	1.410	1.153	1,495,000
2022-03-09	1.350	1.410	1.320	1.360	1.112	933,000
2022-03-08	1.390	1.430	1.350	1.380	1.129	1,301,000
2022-03-07	1.420	1.440	1.380	1.430	1.170	900,000
2022-03-04	1.470	1.470	1.430	1.450	1.186	451,000
2022-03-03	1.480	1.500	1.460	1.470	1.202	824,000
2022-03-02	1.470	1.490	1.460	1.480	1.211	323,000
2022-03-01	1.480	1.510	1.450	1.470	1.202	1,390,095
2022-02-28	1.460	1.500	1.450	1.470	1.202	521,000

← NewerPage 19 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.