China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.400	2.440	2.360	2.380	2.380	1,495,000
2025-07-29	2.480	2.480	2.320	2.410	2.410	3,287,000
2025-07-28	2.550	2.560	2.410	2.460	2.460	2,293,000
2025-07-25	2.670	2.670	2.550	2.560	2.560	1,857,000
2025-07-24	2.640	2.710	2.590	2.670	2.670	2,116,000
2025-07-23	2.650	2.730	2.590	2.660	2.660	4,815,000
2025-07-22	2.590	2.610	2.500	2.520	2.520	1,923,000
2025-07-21	2.450	2.660	2.450	2.560	2.560	2,380,000
2025-07-18	2.580	2.600	2.430	2.510	2.510	6,221,000
2025-07-17	2.820	2.820	2.550	2.580	2.580	4,128,000
2025-07-16	2.680	2.740	2.660	2.710	2.710	1,010,000
2025-07-15	2.740	2.770	2.680	2.680	2.680	1,587,000
2025-07-14	2.900	2.910	2.700	2.740	2.740	7,332,000
2025-07-11	2.850	3.030	2.850	2.880	2.880	7,492,000
2025-07-10	3.020	3.110	2.830	2.850	2.850	9,888,000
2025-07-09	2.700	3.180	2.660	3.020	3.020	14,240,000
2025-07-08	2.630	2.820	2.550	2.650	2.650	14,334,000
2025-07-07	2.230	2.540	2.230	2.540	2.540	11,872,000
2025-07-04	2.260	2.420	2.220	2.230	2.230	4,569,000
2025-07-03	2.190	2.320	2.150	2.260	2.260	5,905,000
2025-07-02	2.300	2.520	2.140	2.190	2.190	17,701,000
2025-06-30	2.030	2.300	1.970	2.290	2.290	13,301,000
2025-06-27	2.010	2.090	1.930	1.970	1.970	2,362,000
2025-06-26	2.030	2.070	2.000	2.010	2.010	1,964,000
2025-06-25	2.150	2.150	2.020	2.030	2.030	2,861,000
2025-06-24	2.180	2.180	2.040	2.100	2.100	3,997,000
2025-06-23	1.950	2.190	1.930	2.180	2.180	8,298,000
2025-06-20	1.830	1.960	1.800	1.950	1.950	4,548,000
2025-06-19	2.070	2.080	1.760	1.880	1.880	15,045,000
2025-06-18	2.160	2.200	2.060	2.070	2.070	3,841,000
2025-06-17	2.250	2.350	2.160	2.160	2.160	8,250,000
2025-06-16	2.120	2.330	2.120	2.320	2.320	12,303,000
2025-06-13	2.060	2.200	1.990	2.110	2.110	11,292,000
2025-06-12	1.890	2.070	1.890	1.990	1.990	7,141,000
2025-06-11	1.920	1.990	1.860	1.900	1.900	3,412,000
2025-06-10	1.890	2.060	1.800	1.930	1.930	5,585,000
2025-06-09	1.920	1.970	1.810	1.900	1.900	10,105,000
2025-06-06	1.830	2.270	1.830	1.930	1.930	26,511,000
2025-06-05	1.780	1.940	1.730	1.830	1.830	11,482,000
2025-06-04	1.700	1.760	1.640	1.750	1.750	5,097,000
2025-06-03	1.520	1.740	1.520	1.690	1.690	8,269,000
2025-06-02	1.520	1.550	1.440	1.520	1.520	2,300,000
2025-05-30	1.360	1.520	1.350	1.510	1.510	14,811,000
2025-05-29	1.350	1.380	1.320	1.370	1.350	1,415,000
2025-05-28	1.330	1.360	1.300	1.360	1.340	1,648,000
2025-05-27	1.340	1.370	1.340	1.350	1.330	1,243,000
2025-05-26	1.310	1.360	1.300	1.340	1.320	1,567,000
2025-05-23	1.290	1.310	1.290	1.310	1.291	1,773,000
2025-05-22	1.240	1.310	1.240	1.290	1.271	3,058,000
2025-05-21	1.190	1.270	1.190	1.250	1.232	6,501,000
2025-05-20	1.180	1.210	1.180	1.190	1.173	1,594,000
2025-05-19	1.160	1.180	1.140	1.180	1.163	687,000
2025-05-16	1.160	1.160	1.130	1.160	1.143	419,000
2025-05-15	1.170	1.180	1.150	1.150	1.133	418,000
2025-05-14	1.150	1.190	1.150	1.180	1.163	548,000
2025-05-13	1.140	1.160	1.120	1.150	1.133	319,000
2025-05-12	1.190	1.230	1.130	1.160	1.143	1,103,000
2025-05-09	1.130	1.200	1.120	1.170	1.153	2,075,000
2025-05-08	1.120	1.140	1.110	1.120	1.104	811,000
2025-05-07	1.130	1.140	1.090	1.120	1.104	725,000

← NewerPage 6 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.