China Hanking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.650 | 5.080 | 4.250 | 5.050 | 5.050 | 48,644,000 |
| 2026-01-21 | 4.660 | 4.750 | 4.580 | 4.650 | 4.650 | 6,012,420 |
| 2026-01-20 | 4.590 | 4.620 | 4.350 | 4.560 | 4.560 | 2,652,000 |
| 2026-01-19 | 4.680 | 4.750 | 4.420 | 4.560 | 4.560 | 4,870,500 |
| 2026-01-16 | 4.780 | 4.900 | 4.490 | 4.520 | 4.520 | 5,516,704 |
| 2026-01-15 | 4.150 | 4.780 | 3.770 | 4.780 | 4.780 | 29,992,711 |
| 2026-01-14 | 4.190 | 4.270 | 4.150 | 4.250 | 4.250 | 3,107,500 |
| 2026-01-13 | 4.300 | 4.340 | 4.120 | 4.170 | 4.170 | 3,720,337 |
| 2026-01-12 | 4.410 | 4.470 | 4.010 | 4.230 | 4.230 | 14,575,000 |
| 2026-01-09 | 3.820 | 3.880 | 3.760 | 3.840 | 3.840 | 2,199,000 |
| 2026-01-08 | 3.810 | 3.850 | 3.760 | 3.820 | 3.820 | 639,000 |
| 2026-01-07 | 3.880 | 3.920 | 3.800 | 3.850 | 3.850 | 1,002,000 |
| 2026-01-06 | 3.770 | 3.920 | 3.770 | 3.880 | 3.880 | 3,193,000 |
| 2026-01-05 | 3.690 | 3.770 | 3.690 | 3.760 | 3.760 | 1,127,400 |
| 2026-01-02 | 3.600 | 3.780 | 3.550 | 3.740 | 3.740 | 2,938,000 |
| 2025-12-31 | 3.550 | 3.650 | 3.470 | 3.610 | 3.610 | 1,976,000 |
| 2025-12-30 | 3.620 | 3.680 | 3.520 | 3.550 | 3.550 | 1,971,000 |
| 2025-12-29 | 3.840 | 3.840 | 3.660 | 3.700 | 3.700 | 2,136,715 |
| 2025-12-24 | 3.890 | 3.960 | 3.770 | 3.800 | 3.800 | 2,738,190 |
| 2025-12-23 | 3.680 | 3.930 | 3.680 | 3.790 | 3.790 | 5,522,000 |
| 2025-12-22 | 3.590 | 3.670 | 3.530 | 3.620 | 3.620 | 2,358,000 |
| 2025-12-19 | 3.500 | 3.550 | 3.430 | 3.490 | 3.490 | 2,696,000 |
| 2025-12-18 | 3.530 | 3.590 | 3.510 | 3.530 | 3.530 | 625,000 |
| 2025-12-17 | 3.650 | 3.670 | 3.560 | 3.600 | 3.600 | 1,420,000 |
| 2025-12-16 | 3.860 | 3.860 | 3.500 | 3.550 | 3.550 | 2,140,000 |
| 2025-12-15 | 3.850 | 3.980 | 3.770 | 3.850 | 3.850 | 2,181,000 |
| 2025-12-12 | 3.860 | 3.890 | 3.750 | 3.810 | 3.810 | 1,894,000 |
| 2025-12-11 | 3.790 | 3.830 | 3.680 | 3.720 | 3.720 | 790,000 |
| 2025-12-10 | 3.650 | 3.750 | 3.600 | 3.710 | 3.710 | 1,256,000 |
| 2025-12-09 | 3.700 | 3.770 | 3.570 | 3.640 | 3.640 | 1,263,000 |
| 2025-12-08 | 3.840 | 3.840 | 3.710 | 3.750 | 3.750 | 1,635,000 |
| 2025-12-05 | 3.880 | 4.070 | 3.860 | 3.900 | 3.900 | 3,373,000 |
| 2025-12-04 | 3.840 | 3.960 | 3.780 | 3.900 | 3.900 | 940,000 |
| 2025-12-03 | 3.770 | 3.840 | 3.730 | 3.790 | 3.790 | 951,000 |
| 2025-12-02 | 3.860 | 3.860 | 3.740 | 3.750 | 3.750 | 1,847,000 |
| 2025-12-01 | 3.780 | 3.960 | 3.780 | 3.890 | 3.890 | 2,654,000 |
| 2025-11-28 | 3.670 | 3.780 | 3.670 | 3.730 | 3.730 | 1,821,925 |
| 2025-11-27 | 3.700 | 3.720 | 3.610 | 3.670 | 3.670 | 1,260,000 |
| 2025-11-26 | 3.560 | 3.690 | 3.550 | 3.640 | 3.640 | 747,000 |
| 2025-11-25 | 3.560 | 3.640 | 3.490 | 3.590 | 3.590 | 2,083,000 |
| 2025-11-24 | 3.440 | 3.480 | 3.340 | 3.450 | 3.450 | 4,239,600 |
| 2025-11-21 | 3.590 | 3.590 | 3.300 | 3.360 | 3.360 | 7,767,000 |
| 2025-11-20 | 3.700 | 3.810 | 3.570 | 3.620 | 3.620 | 2,263,000 |
| 2025-11-19 | 3.660 | 3.750 | 3.570 | 3.730 | 3.730 | 2,312,000 |
| 2025-11-18 | 3.930 | 3.930 | 3.520 | 3.570 | 3.570 | 4,421,623 |
| 2025-11-17 | 4.020 | 4.030 | 3.920 | 3.930 | 3.930 | 1,078,000 |
| 2025-11-14 | 4.130 | 4.160 | 4.050 | 4.050 | 4.050 | 1,599,000 |
| 2025-11-13 | 4.230 | 4.380 | 4.230 | 4.230 | 4.230 | 1,833,000 |
| 2025-11-12 | 4.280 | 4.280 | 4.090 | 4.120 | 4.120 | 892,060 |
| 2025-11-11 | 4.360 | 4.380 | 4.210 | 4.230 | 4.230 | 1,032,000 |
| 2025-11-10 | 4.220 | 4.350 | 4.190 | 4.240 | 4.240 | 3,476,000 |
| 2025-11-07 | 4.080 | 4.160 | 4.050 | 4.110 | 4.110 | 710,025 |
| 2025-11-06 | 4.070 | 4.170 | 3.970 | 4.120 | 4.120 | 1,561,450 |
| 2025-11-05 | 3.900 | 4.050 | 3.870 | 3.970 | 3.970 | 1,126,006 |
| 2025-11-04 | 4.170 | 4.170 | 3.940 | 3.980 | 3.980 | 3,234,000 |
| 2025-11-03 | 4.300 | 4.300 | 4.130 | 4.210 | 4.210 | 1,361,000 |
| 2025-10-31 | 4.210 | 4.450 | 4.200 | 4.350 | 4.350 | 2,386,000 |
| 2025-10-30 | 4.050 | 4.200 | 4.020 | 4.150 | 4.150 | 2,739,005 |
| 2025-10-28 | 4.200 | 4.210 | 3.980 | 4.000 | 4.000 | 4,380,000 |
| 2025-10-27 | 4.240 | 4.310 | 4.150 | 4.250 | 4.250 | 1,814,000 |
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.