China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.820	0.820	0.800	0.820	0.808	81,000
2025-02-03	0.820	0.830	0.810	0.820	0.808	18,000
2025-01-28	0.830	0.830	0.830	0.830	0.818	0
2025-01-27	0.800	0.830	0.800	0.830	0.818	165,000
2025-01-24	0.820	0.820	0.810	0.820	0.808	16,000
2025-01-23	0.830	0.830	0.830	0.830	0.818	0
2025-01-22	0.830	0.830	0.800	0.830	0.818	359,000
2025-01-21	0.790	0.820	0.790	0.800	0.788	226,000
2025-01-20	0.800	0.820	0.800	0.800	0.788	120,000
2025-01-17	0.800	0.800	0.790	0.800	0.788	108,000
2025-01-16	0.830	0.830	0.780	0.790	0.779	350,000
2025-01-15	0.790	0.790	0.780	0.780	0.769	175,000
2025-01-14	0.800	0.840	0.790	0.790	0.779	1,053,000
2025-01-13	0.780	0.780	0.780	0.780	0.769	0
2025-01-10	0.780	0.780	0.770	0.780	0.769	451,000
2025-01-09	0.770	0.770	0.760	0.760	0.749	122,000
2025-01-08	0.780	0.780	0.760	0.770	0.759	78,000
2025-01-07	0.770	0.770	0.760	0.760	0.749	193,000
2025-01-06	0.770	0.770	0.770	0.770	0.759	134,000
2025-01-03	0.770	0.780	0.770	0.780	0.769	113,000
2025-01-02	0.780	0.780	0.770	0.770	0.759	40,000
2024-12-31	0.780	0.780	0.780	0.780	0.769	0
2024-12-30	0.770	0.770	0.770	0.770	0.759	50,000
2024-12-27	0.770	0.770	0.770	0.770	0.759	8,000
2024-12-24	0.770	0.770	0.770	0.770	0.759	0
2024-12-23	0.760	0.780	0.760	0.770	0.759	85,000
2024-12-20	0.800	0.800	0.760	0.760	0.749	66,000
2024-12-19	0.800	0.800	0.770	0.780	0.769	65,000
2024-12-18	0.770	0.800	0.770	0.800	0.788	77,000
2024-12-17	0.800	0.800	0.800	0.800	0.788	0
2024-12-16	0.800	0.800	0.800	0.800	0.788	0
2024-12-13	0.800	0.800	0.800	0.800	0.788	0
2024-12-12	0.820	0.820	0.770	0.800	0.788	510,000
2024-12-11	0.790	0.800	0.770	0.780	0.769	129,000
2024-12-10	0.770	0.790	0.760	0.760	0.749	522,000
2024-12-09	0.770	0.770	0.760	0.760	0.749	158,000
2024-12-06	0.760	0.760	0.760	0.760	0.749	0
2024-12-05	0.760	0.760	0.760	0.760	0.749	0
2024-12-04	0.760	0.760	0.760	0.760	0.749	0
2024-12-03	0.770	0.770	0.770	0.770	0.759	15,000
2024-12-02	0.770	0.780	0.750	0.770	0.759	691,000
2024-11-29	0.780	0.780	0.770	0.780	0.769	107,000
2024-11-28	0.780	0.780	0.780	0.780	0.769	0
2024-11-27	0.790	0.790	0.770	0.780	0.769	208,000
2024-11-26	0.780	0.780	0.780	0.780	0.769	0
2024-11-25	0.780	0.790	0.770	0.780	0.769	128,000
2024-11-22	0.790	0.790	0.790	0.790	0.779	182,000
2024-11-21	0.790	0.810	0.790	0.810	0.798	152,000
2024-11-20	0.800	0.800	0.790	0.790	0.779	154,000
2024-11-19	0.800	0.800	0.790	0.790	0.779	103,000
2024-11-18	0.790	0.800	0.790	0.800	0.788	367,000
2024-11-15	0.800	0.800	0.790	0.790	0.779	1,543,000
2024-11-14	0.810	0.810	0.800	0.800	0.788	132,000
2024-11-13	0.810	0.820	0.810	0.810	0.798	43,000
2024-11-12	0.820	0.820	0.810	0.810	0.798	254,000
2024-11-11	0.870	0.870	0.820	0.840	0.828	1,056,000
2024-11-08	0.860	0.860	0.850	0.850	0.838	95,000
2024-11-07	0.850	0.860	0.850	0.860	0.847	95,000
2024-11-06	0.850	0.850	0.840	0.840	0.828	186,000
2024-11-05	0.860	0.870	0.850	0.870	0.857	207,000

← NewerPage 8 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.