China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.490	1.510	1.460	1.460	1.194	958,000
2022-02-24	1.510	1.510	1.430	1.490	1.219	1,277,000
2022-02-23	1.520	1.540	1.510	1.520	1.243	760,000
2022-02-22	1.560	1.560	1.510	1.540	1.260	880,000
2022-02-21	1.570	1.580	1.550	1.570	1.284	689,000
2022-02-18	1.560	1.570	1.560	1.570	1.284	195,000
2022-02-17	1.560	1.590	1.540	1.590	1.301	1,099,000
2022-02-16	1.550	1.570	1.530	1.570	1.284	800,000
2022-02-15	1.560	1.570	1.540	1.560	1.276	528,000
2022-02-14	1.600	1.600	1.560	1.590	1.301	1,011,000
2022-02-11	1.610	1.620	1.580	1.610	1.317	1,709,000
2022-02-10	1.590	1.610	1.580	1.610	1.317	737,005
2022-02-09	1.620	1.630	1.580	1.600	1.309	2,154,000
2022-02-08	1.600	1.630	1.550	1.600	1.309	2,055,000
2022-02-07	1.530	1.590	1.530	1.590	1.301	1,292,000
2022-02-04	1.500	1.550	1.500	1.540	1.260	1,181,000
2022-01-31	1.490	1.490	1.490	1.490	1.219	0
2022-01-28	1.460	1.490	1.440	1.490	1.219	730,000
2022-01-27	1.500	1.500	1.430	1.470	1.202	948,000
2022-01-26	1.500	1.520	1.470	1.510	1.235	585,000
2022-01-25	1.480	1.500	1.410	1.500	1.227	1,739,000
2022-01-24	1.490	1.490	1.450	1.480	1.211	593,000
2022-01-21	1.480	1.490	1.450	1.490	1.219	357,000
2022-01-20	1.500	1.500	1.410	1.480	1.211	1,649,000
2022-01-19	1.530	1.560	1.440	1.480	1.211	3,877,000
2022-01-18	1.430	1.460	1.420	1.460	1.194	617,000
2022-01-17	1.430	1.430	1.370	1.420	1.162	569,000
2022-01-14	1.430	1.430	1.360	1.410	1.153	1,661,000
2022-01-13	1.440	1.460	1.420	1.430	1.170	845,000
2022-01-12	1.450	1.460	1.420	1.460	1.194	512,000
2022-01-11	1.410	1.450	1.410	1.440	1.178	774,000
2022-01-10	1.370	1.420	1.360	1.420	1.162	1,243,000
2022-01-07	1.320	1.370	1.320	1.360	1.112	868,000
2022-01-06	1.320	1.330	1.310	1.320	1.080	627,000
2022-01-05	1.370	1.370	1.320	1.320	1.080	905,000
2022-01-04	1.330	1.370	1.320	1.370	1.121	893,000
2022-01-03	1.340	1.340	1.320	1.330	1.088	497,000
2021-12-31	1.340	1.370	1.320	1.340	1.096	587,000
2021-12-30	1.350	1.350	1.330	1.340	1.096	545,000
2021-12-29	1.360	1.360	1.330	1.360	1.112	455,000
2021-12-28	1.380	1.390	1.340	1.350	1.104	1,356,000
2021-12-24	1.380	1.380	1.360	1.380	1.129	330,000
2021-12-23	1.350	1.380	1.330	1.370	1.121	1,350,000
2021-12-22	1.340	1.370	1.320	1.350	1.104	561,000
2021-12-21	1.350	1.360	1.310	1.340	1.096	929,000
2021-12-20	1.400	1.400	1.320	1.350	1.104	1,276,000
2021-12-17	1.460	1.520	1.370	1.390	1.137	6,234,000
2021-12-16	1.290	1.350	1.290	1.340	1.096	1,759,000
2021-12-15	1.350	1.350	1.300	1.300	1.063	313,000
2021-12-14	1.330	1.340	1.310	1.320	1.080	640,000
2021-12-13	1.360	1.370	1.340	1.340	1.096	414,000
2021-12-10	1.370	1.370	1.340	1.360	1.112	456,000
2021-12-09	1.370	1.390	1.340	1.380	1.129	399,000
2021-12-08	1.360	1.370	1.340	1.370	1.121	356,000
2021-12-07	1.310	1.370	1.300	1.360	1.112	1,157,000
2021-12-06	1.330	1.370	1.320	1.340	1.096	1,110,000
2021-12-03	1.360	1.370	1.330	1.350	1.104	735,000
2021-12-02	1.320	1.390	1.320	1.370	1.121	1,809,000
2021-12-01	1.320	1.360	1.310	1.330	1.088	595,000
2021-11-30	1.310	1.330	1.280	1.330	1.088	1,015,000

← NewerPage 20 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.