China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.230	4.350	4.190	4.240	4.240	3,289,000
2025-10-23	4.310	4.320	4.100	4.190	4.190	5,719,000
2025-10-22	4.320	4.420	4.150	4.330	4.330	9,361,000
2025-10-21	4.720	4.920	4.690	4.730	4.730	2,487,000
2025-10-20	4.610	4.680	4.550	4.620	4.620	5,121,058
2025-10-17	5.110	5.300	4.670	4.680	4.680	8,541,000
2025-10-16	4.930	5.040	4.860	4.950	4.950	3,099,000
2025-10-15	4.700	4.980	4.700	4.930	4.930	6,175,000
2025-10-14	4.680	5.260	4.520	4.520	4.520	11,474,000
2025-10-13	4.230	4.680	4.190	4.660	4.660	6,504,000
2025-10-10	4.410	4.490	4.070	4.180	4.180	10,649,000
2025-10-09	4.710	4.730	4.410	4.420	4.420	7,232,000
2025-10-08	4.830	4.870	4.600	4.620	4.620	7,641,394
2025-10-06	4.910	4.920	4.730	4.830	4.830	3,963,000
2025-10-03	4.700	4.930	4.610	4.820	4.820	3,751,000
2025-10-02	4.470	4.890	4.450	4.770	4.770	6,597,000
2025-09-30	4.550	4.550	4.130	4.420	4.420	9,688,000
2025-09-29	4.160	4.480	4.160	4.390	4.390	6,316,500
2025-09-26	4.180	4.230	4.000	4.150	4.150	5,552,000
2025-09-25	4.230	4.300	4.100	4.180	4.180	2,863,300
2025-09-24	4.160	4.580	4.130	4.230	4.230	13,533,200
2025-09-23	4.220	4.480	4.030	4.130	4.130	25,908,300
2025-09-22	3.690	3.860	3.520	3.670	3.670	10,403,000
2025-09-19	3.340	3.680	3.210	3.630	3.630	14,478,200
2025-09-18	3.030	3.390	2.970	3.260	3.260	15,388,000
2025-09-17	3.070	3.070	2.930	3.030	3.030	4,735,000
2025-09-16	3.060	3.260	3.000	3.070	3.070	10,788,000
2025-09-15	3.150	3.160	2.970	3.050	3.050	4,803,200
2025-09-12	2.970	3.200	2.920	3.140	3.140	8,921,200
2025-09-11	2.970	3.060	2.940	2.940	2.940	2,607,000
2025-09-10	3.040	3.040	2.880	3.000	3.000	3,950,000
2025-09-09	2.810	3.000	2.740	2.970	2.970	5,468,000
2025-09-08	2.760	2.850	2.720	2.790	2.790	1,187,000
2025-09-05	2.690	2.830	2.680	2.760	2.760	1,843,000
2025-09-04	2.890	2.980	2.600	2.620	2.620	4,848,000
2025-09-03	2.980	3.120	2.840	2.870	2.870	3,271,000
2025-09-02	2.940	3.000	2.880	2.970	2.970	2,579,000
2025-09-01	2.870	3.120	2.870	2.920	2.920	6,792,000
2025-08-29	2.690	2.880	2.680	2.830	2.830	5,437,000
2025-08-28	2.690	2.770	2.660	2.680	2.680	1,545,000
2025-08-27	2.820	2.840	2.680	2.680	2.680	2,512,000
2025-08-26	2.620	2.840	2.620	2.770	2.770	2,857,000
2025-08-25	2.620	2.760	2.620	2.680	2.680	3,304,000
2025-08-22	2.590	2.600	2.500	2.600	2.600	807,000
2025-08-21	2.550	2.650	2.520	2.590	2.590	2,241,000
2025-08-20	2.590	2.590	2.400	2.510	2.510	2,598,000
2025-08-19	2.480	2.730	2.380	2.590	2.590	8,055,600
2025-08-18	2.450	2.450	2.260	2.360	2.360	6,276,000
2025-08-15	2.560	2.580	2.450	2.450	2.450	2,968,000
2025-08-14	2.480	2.610	2.440	2.580	2.580	5,686,000
2025-08-13	2.490	2.510	2.440	2.470	2.470	674,000
2025-08-12	2.430	2.500	2.420	2.490	2.490	711,000
2025-08-11	2.520	2.530	2.410	2.430	2.430	3,609,000
2025-08-08	2.600	2.670	2.490	2.590	2.590	2,818,000
2025-08-07	2.440	2.560	2.430	2.540	2.540	1,702,000
2025-08-06	2.500	2.540	2.440	2.440	2.440	876,000
2025-08-05	2.420	2.500	2.380	2.490	2.490	1,258,000
2025-08-04	2.310	2.580	2.290	2.390	2.390	5,149,000
2025-08-01	2.230	2.300	2.230	2.290	2.290	1,429,000
2025-07-31	2.380	2.390	2.280	2.290	2.290	5,354,000

← NewerPage 5 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.