China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.120	1.160	1.120	1.130	1.114	517,000
2025-05-02	1.100	1.110	1.100	1.110	1.094	1,070,000
2025-04-30	1.110	1.110	1.100	1.100	1.084	57,000
2025-04-29	1.090	1.110	1.090	1.110	1.094	468,000
2025-04-28	1.110	1.110	1.080	1.090	1.074	174,000
2025-04-25	1.110	1.110	1.090	1.090	1.074	404,000
2025-04-24	1.110	1.120	1.090	1.100	1.084	1,091,000
2025-04-23	1.120	1.150	1.090	1.100	1.084	2,384,000
2025-04-22	1.130	1.220	1.130	1.160	1.143	3,065,000
2025-04-17	1.150	1.230	1.070	1.080	1.064	2,400,000
2025-04-16	1.080	1.130	1.020	1.130	1.114	5,218,000
2025-04-15	1.090	1.100	1.040	1.050	1.035	1,399,000
2025-04-14	1.020	1.090	1.020	1.070	1.054	1,853,000
2025-04-11	0.970	1.010	0.970	1.000	0.985	2,133,000
2025-04-10	0.930	0.950	0.930	0.940	0.926	969,000
2025-04-09	0.880	0.910	0.860	0.910	0.897	1,379,000
2025-04-08	0.850	0.900	0.850	0.880	0.867	912,000
2025-04-07	0.950	0.950	0.850	0.850	0.838	2,727,000
2025-04-03	0.990	1.000	0.980	1.000	0.985	601,000
2025-04-02	1.000	1.010	0.990	1.000	0.985	699,000
2025-04-01	0.980	1.000	0.960	0.990	0.976	1,343,000
2025-03-31	0.980	0.980	0.950	0.970	0.956	158,000
2025-03-28	0.980	0.980	0.960	0.960	0.946	870,000
2025-03-27	0.980	0.980	0.960	0.980	0.966	933,000
2025-03-26	1.000	1.010	0.970	1.000	0.985	769,000
2025-03-25	0.990	1.010	0.970	0.980	0.966	647,000
2025-03-24	0.980	0.990	0.960	0.990	0.976	1,112,000
2025-03-21	0.980	1.010	0.940	1.000	0.985	3,565,000
2025-03-20	1.010	1.030	1.010	1.020	1.005	1,155,000
2025-03-19	1.000	1.030	1.000	1.000	0.985	824,000
2025-03-18	0.960	1.010	0.960	1.010	0.995	1,380,000
2025-03-17	0.940	0.970	0.930	0.940	0.926	1,225,000
2025-03-14	0.920	0.960	0.900	0.940	0.926	1,588,000
2025-03-13	0.910	0.910	0.890	0.910	0.897	193,000
2025-03-12	0.940	0.940	0.920	0.920	0.907	273,000
2025-03-11	0.900	0.940	0.900	0.940	0.926	1,051,000
2025-03-10	0.900	0.910	0.900	0.900	0.887	115,000
2025-03-07	0.900	0.910	0.880	0.900	0.887	282,000
2025-03-06	0.890	0.910	0.890	0.900	0.887	429,000
2025-03-05	0.880	0.890	0.860	0.880	0.867	111,000
2025-03-04	0.880	0.880	0.880	0.880	0.867	17,000
2025-03-03	0.860	0.870	0.860	0.870	0.857	167,000
2025-02-28	0.870	0.870	0.860	0.860	0.847	233,000
2025-02-27	0.880	0.900	0.860	0.870	0.857	248,000
2025-02-26	0.850	0.900	0.850	0.900	0.887	806,000
2025-02-25	0.850	0.880	0.850	0.880	0.867	13,000
2025-02-24	0.850	0.880	0.840	0.880	0.867	211,000
2025-02-21	0.880	0.900	0.870	0.890	0.877	732,000
2025-02-20	0.870	0.870	0.850	0.870	0.857	531,000
2025-02-19	0.860	0.890	0.860	0.870	0.857	357,000
2025-02-18	0.890	0.900	0.860	0.900	0.887	427,000
2025-02-17	0.880	0.920	0.880	0.890	0.877	1,622,000
2025-02-14	0.860	0.920	0.850	0.880	0.867	3,063,000
2025-02-13	0.820	0.850	0.810	0.830	0.818	385,000
2025-02-12	0.880	0.880	0.830	0.860	0.847	215,000
2025-02-11	0.830	0.860	0.830	0.850	0.838	452,000
2025-02-10	0.830	0.840	0.820	0.820	0.808	519,000
2025-02-07	0.850	0.850	0.830	0.840	0.828	275,000
2025-02-06	0.840	0.860	0.840	0.850	0.838	1,084,000
2025-02-05	0.810	0.830	0.800	0.830	0.818	302,000

← NewerPage 7 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.