Chen Hsong Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	3.190	3.380	3.140	3.200	2.290	4,988,000
2021-11-15	3.150	3.240	2.970	3.180	2.276	4,182,000
2021-11-12	2.850	3.170	2.810	3.080	2.204	7,215,980
2021-11-11	2.800	2.900	2.720	2.830	2.025	2,110,000
2021-11-10	2.580	2.890	2.580	2.780	1.989	3,220,000
2021-11-09	2.220	2.550	2.220	2.480	1.775	1,154,000
2021-11-08	2.300	2.300	2.200	2.230	1.596	496,500
2021-11-05	2.310	2.310	2.280	2.280	1.632	1,002,000
2021-11-04	2.290	2.290	2.290	2.290	1.639	44,000
2021-11-03	2.290	2.300	2.290	2.300	1.646	72,000
2021-11-01	2.330	2.330	2.300	2.300	1.646	82,000
2021-10-29	2.300	2.350	2.290	2.350	1.682	200,000
2021-10-28	2.350	2.350	2.300	2.300	1.646	152,000
2021-10-27	2.300	2.380	2.280	2.330	1.667	164,000
2021-10-26	2.320	2.320	2.300	2.300	1.646	472,000
2021-10-25	2.320	2.340	2.320	2.320	1.660	20,000
2021-10-22	2.350	2.350	2.310	2.320	1.660	212,000
2021-10-21	2.340	2.350	2.320	2.350	1.682	44,000
2021-10-20	2.350	2.350	2.320	2.340	1.675	208,000
2021-10-19	2.380	2.390	2.330	2.360	1.689	286,000
2021-10-18	2.390	2.390	2.360	2.370	1.696	122,000

← NewerPage 20 of 20 · 1,161 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.