China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.680	3.680	3.580	3.620	3.620	1,483,000
2026-04-23	3.820	3.860	3.620	3.670	3.670	4,150,000
2026-04-22	3.970	3.970	3.850	3.850	3.850	1,100,000
2026-04-21	4.000	4.000	3.930	3.970	3.970	966,000
2026-04-20	4.010	4.100	4.000	4.040	4.040	1,027,000
2026-04-17	4.040	4.070	3.960	4.010	4.010	1,844,000
2026-04-16	3.910	4.070	3.860	4.050	4.050	3,418,000
2026-04-15	4.020	4.170	3.900	3.910	3.910	3,363,000
2026-04-14	4.040	4.040	3.850	3.920	3.920	2,624,000
2026-04-13	3.990	3.990	3.850	3.890	3.890	2,115,178
2026-04-10	4.330	4.330	3.980	3.990	3.990	5,541,599
2026-04-09	4.490	4.490	4.160	4.160	4.160	3,836,263
2026-04-08	4.500	4.680	4.400	4.530	4.530	16,072,000
2026-04-02	4.200	4.400	4.180	4.240	4.240	6,837,300
2026-04-01	4.190	4.370	4.120	4.290	4.290	10,451,350
2026-03-31	3.980	4.210	3.980	4.030	4.030	7,599,051
2026-03-30	3.800	3.980	3.600	3.950	3.950	6,891,000
2026-03-27	3.460	3.890	3.370	3.800	3.800	6,764,000
2026-03-26	3.720	3.740	3.450	3.480	3.480	2,297,000
2026-03-25	3.820	3.960	3.710	3.730	3.730	3,626,000
2026-03-24	3.510	3.730	3.400	3.670	3.670	7,397,000
2026-03-23	3.720	3.810	3.370	3.440	3.440	15,140,780
2026-03-20	3.760	4.070	3.760	3.980	3.980	12,214,000
2026-03-19	4.190	4.200	3.740	3.760	3.760	16,309,080
2026-03-18	4.410	4.410	4.230	4.330	4.330	4,117,000
2026-03-17	4.290	4.440	4.210	4.280	4.280	5,692,623
2026-03-16	4.350	4.360	4.120	4.270	4.270	9,705,575
2026-03-13	4.660	4.660	4.340	4.340	4.340	9,082,876
2026-03-12	4.730	4.840	4.550	4.700	4.700	4,503,500
2026-03-11	4.650	5.230	4.610	4.730	4.730	29,632,801
2026-03-10	4.070	4.580	4.070	4.560	4.560	17,233,000
2026-03-09	3.800	3.990	3.740	3.960	3.960	5,476,000
2026-03-06	3.950	4.010	3.820	3.990	3.990	8,985,994
2026-03-05	4.080	4.120	3.890	4.060	4.060	6,178,000
2026-03-04	4.010	4.050	3.940	4.030	4.030	6,067,000
2026-03-03	4.230	4.260	4.080	4.120	4.120	6,823,000
2026-03-02	4.150	4.290	4.030	4.280	4.280	9,548,900
2026-02-27	4.080	4.320	4.080	4.110	4.110	18,083,000
2026-02-26	4.290	4.320	4.100	4.130	4.130	4,004,000
2026-02-25	4.180	4.320	4.180	4.290	4.290	3,469,200
2026-02-24	4.230	4.250	4.120	4.180	4.180	4,850,000
2026-02-23	4.120	4.320	4.120	4.230	4.230	5,686,500
2026-02-20	4.260	4.260	4.100	4.110	4.110	2,010,000
2026-02-16	4.130	4.280	4.130	4.260	4.260	2,711,000
2026-02-13	4.320	4.320	4.020	4.070	4.070	7,453,000
2026-02-12	4.520	4.520	4.310	4.370	4.370	3,448,000
2026-02-11	4.350	4.510	4.240	4.420	4.420	5,102,000
2026-02-10	4.250	4.370	4.180	4.300	4.300	2,099,000
2026-02-09	4.100	4.330	4.100	4.250	4.250	6,522,000
2026-02-06	3.970	4.010	3.840	3.940	3.940	5,403,200
2026-02-05	4.240	4.260	3.950	4.080	4.080	9,035,265
2026-02-04	4.450	4.560	4.250	4.300	4.300	6,695,000
2026-02-03	4.260	4.450	4.170	4.450	4.450	8,140,000
2026-02-02	3.910	4.330	3.910	4.080	4.080	15,522,000
2026-01-30	4.580	4.730	4.250	4.270	4.270	18,193,000
2026-01-29	5.050	5.150	4.540	4.800	4.800	25,835,000
2026-01-28	4.800	4.960	4.650	4.930	4.930	12,873,410
2026-01-27	5.040	5.090	4.600	4.640	4.640	30,767,119
2026-01-26	5.100	5.600	5.100	5.210	5.210	28,991,000
2026-01-23	5.150	5.200	4.850	4.990	4.990	16,235,880

← NewerPage 3 of 5 · 245 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.