China Hanking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.860	0.870	0.850	0.870	0.857	207,000
2024-11-04	0.880	0.880	0.850	0.860	0.847	165,000
2024-11-01	0.870	0.870	0.870	0.870	0.857	0
2024-10-31	0.880	0.880	0.870	0.870	0.857	439,000
2024-10-30	0.860	0.900	0.860	0.900	0.887	1,284,000
2024-10-29	0.860	0.880	0.840	0.860	0.847	217,000
2024-10-28	0.850	0.900	0.850	0.880	0.867	881,000
2024-10-25	0.840	0.840	0.830	0.830	0.818	541,000
2024-10-24	0.840	0.840	0.830	0.830	0.818	154,000
2024-10-23	0.840	0.840	0.830	0.840	0.828	352,000
2024-10-22	0.820	0.850	0.820	0.850	0.838	232,000
2024-10-21	0.830	0.850	0.830	0.830	0.818	171,000
2024-10-18	0.830	0.840	0.830	0.840	0.828	398,000
2024-10-17	0.830	0.840	0.820	0.820	0.808	401,000
2024-10-16	0.840	0.840	0.840	0.840	0.828	0
2024-10-15	0.830	0.840	0.820	0.840	0.828	442,000
2024-10-14	0.820	0.860	0.810	0.860	0.847	323,000
2024-10-10	0.830	0.840	0.810	0.820	0.808	469,000
2024-10-09	0.880	0.890	0.800	0.830	0.818	2,350,000
2024-10-08	0.930	0.950	0.870	0.880	0.867	1,957,000
2024-10-07	0.920	0.970	0.920	0.960	0.946	5,399,000
2024-10-04	0.860	0.900	0.860	0.900	0.887	1,256,000
2024-10-03	0.840	0.950	0.840	0.860	0.847	1,753,000
2024-10-02	0.810	0.830	0.780	0.830	0.818	2,453,000
2024-09-30	0.840	0.840	0.750	0.830	0.798	2,786,000
2024-09-27	0.810	0.840	0.810	0.820	0.789	1,183,000
2024-09-26	0.800	0.830	0.780	0.820	0.789	970,000
2024-09-25	0.800	0.820	0.790	0.790	0.760	390,000
2024-09-24	0.780	0.790	0.760	0.790	0.760	894,000
2024-09-23	0.760	0.780	0.750	0.770	0.741	307,000
2024-09-20	0.770	0.770	0.750	0.750	0.721	455,000
2024-09-19	0.760	0.770	0.750	0.760	0.731	316,000
2024-09-17	0.760	0.770	0.750	0.770	0.741	264,000
2024-09-16	0.770	0.770	0.750	0.760	0.731	152,000
2024-09-13	0.790	0.790	0.750	0.770	0.741	458,000
2024-09-12	0.760	0.790	0.760	0.760	0.731	242,000
2024-09-11	0.790	0.790	0.790	0.790	0.760	0
2024-09-10	0.770	0.790	0.760	0.790	0.760	84,000
2024-09-09	0.810	0.810	0.760	0.770	0.741	1,570,000
2024-09-05	0.810	0.820	0.810	0.810	0.779	105,000
2024-09-04	0.810	0.810	0.800	0.810	0.779	216,000
2024-09-03	0.830	0.830	0.800	0.810	0.779	1,116,000
2024-09-02	0.830	0.840	0.820	0.830	0.798	508,000
2024-08-30	0.840	0.840	0.820	0.830	0.798	403,000
2024-08-29	0.860	0.860	0.830	0.840	0.808	668,000
2024-08-28	0.850	0.860	0.840	0.860	0.827	236,000
2024-08-27	0.850	0.850	0.850	0.850	0.817	57,000
2024-08-26	0.880	0.880	0.840	0.850	0.817	1,721,000
2024-08-23	0.840	0.850	0.840	0.840	0.808	69,000
2024-08-22	0.850	0.850	0.820	0.840	0.808	586,000
2024-08-21	0.840	0.850	0.830	0.850	0.817	461,000
2024-08-20	0.870	0.870	0.850	0.850	0.817	310,000
2024-08-19	0.870	0.880	0.850	0.850	0.817	557,000
2024-08-16	0.880	0.890	0.860	0.860	0.827	202,000
2024-08-15	0.860	0.860	0.850	0.850	0.817	6,000
2024-08-14	0.860	0.870	0.860	0.870	0.837	41,000
2024-08-13	0.870	0.880	0.850	0.860	0.827	413,000
2024-08-12	0.860	0.870	0.850	0.850	0.817	312,000
2024-08-09	0.850	0.850	0.850	0.850	0.817	0
2024-08-08	0.840	0.860	0.840	0.850	0.817	109,000

← NewerPage 9 of 21 · 1,230 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.