Chuang’s China Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.250	0.255	0.249	0.255	0.255	1,600,000
2022-10-19	0.260	0.260	0.250	0.255	0.255	1,140,000
2022-10-18	0.260	0.265	0.255	0.265	0.265	920,000
2022-10-17	0.260	0.260	0.255	0.260	0.260	170,000
2022-10-14	0.265	0.265	0.260	0.260	0.260	100,000
2022-10-13	0.270	0.270	0.255	0.255	0.255	80,000
2022-10-12	0.260	0.260	0.255	0.255	0.255	1,580,000
2022-10-11	0.260	0.260	0.260	0.260	0.260	70,000
2022-10-10	0.270	0.270	0.260	0.260	0.260	400,000
2022-10-06	0.270	0.275	0.260	0.265	0.265	2,863,000
2022-10-05	0.280	0.280	0.265	0.270	0.270	3,164,000
2022-10-03	0.280	0.280	0.265	0.265	0.265	1,777,000
2022-09-30	0.280	0.285	0.270	0.280	0.280	1,953,000
2022-09-29	0.290	0.290	0.275	0.280	0.280	1,949,341
2022-09-28	0.295	0.295	0.280	0.280	0.280	2,183,000
2022-09-26	0.295	0.295	0.290	0.290	0.290	120,000
2022-09-23	0.295	0.300	0.290	0.300	0.300	190,152
2022-09-21	0.300	0.300	0.295	0.300	0.300	300,000
2022-09-20	0.305	0.305	0.295	0.300	0.300	680,000
2022-09-19	0.305	0.305	0.295	0.300	0.300	2,590,000
2022-09-16	0.310	0.315	0.310	0.315	0.315	180,000
2022-09-15	0.305	0.310	0.305	0.310	0.310	250,692
2022-09-14	0.305	0.305	0.305	0.305	0.305	10,000
2022-09-13	0.310	0.310	0.305	0.310	0.310	290,000
2022-09-09	0.315	0.315	0.310	0.315	0.315	190,000
2022-09-08	0.310	0.310	0.300	0.310	0.310	440,000
2022-09-07	0.320	0.320	0.305	0.305	0.305	410,000
2022-09-06	0.350	0.360	0.320	0.320	0.320	2,218,635
2022-09-05	0.445	0.445	0.435	0.440	0.420	1,850,000
2022-09-02	0.455	0.455	0.440	0.440	0.420	1,140,000
2022-09-01	0.455	0.460	0.445	0.455	0.434	320,000
2022-08-31	0.455	0.455	0.445	0.445	0.425	470,000
2022-08-30	0.450	0.460	0.450	0.460	0.439	1,440,000
2022-08-29	0.455	0.485	0.445	0.460	0.439	9,970,000
2022-08-26	0.445	0.455	0.440	0.455	0.434	3,880,000
2022-08-25	0.440	0.445	0.435	0.445	0.425	130,000
2022-08-24	0.430	0.450	0.425	0.445	0.425	4,780,000
2022-08-23	0.440	0.440	0.430	0.440	0.420	680,000
2022-08-22	0.440	0.440	0.430	0.440	0.420	1,660,000
2022-08-19	0.425	0.440	0.425	0.440	0.420	2,455,000
2022-08-18	0.410	0.420	0.410	0.420	0.401	1,720,000
2022-08-16	0.415	0.415	0.415	0.415	0.396	1,340,000
2022-08-15	0.410	0.410	0.410	0.410	0.391	60,000
2022-08-12	0.410	0.410	0.410	0.410	0.391	206,333
2022-08-11	0.410	0.415	0.410	0.415	0.396	333,000
2022-08-10	0.415	0.415	0.405	0.410	0.391	240,000
2022-08-09	0.415	0.415	0.415	0.415	0.396	180,000
2022-08-08	0.415	0.415	0.415	0.415	0.396	680,000
2022-08-05	0.415	0.415	0.415	0.415	0.396	500,000
2022-08-04	0.410	0.420	0.410	0.420	0.401	830,000
2022-08-03	0.405	0.410	0.405	0.405	0.387	130,000
2022-08-02	0.410	0.415	0.410	0.410	0.391	660,000
2022-08-01	0.405	0.415	0.405	0.415	0.396	320,000
2022-07-29	0.410	0.410	0.405	0.405	0.387	1,970,000
2022-07-28	0.415	0.415	0.410	0.415	0.396	270,000
2022-07-27	0.415	0.415	0.410	0.415	0.396	910,000
2022-07-26	0.415	0.420	0.410	0.415	0.396	510,000
2022-07-25	0.420	0.420	0.415	0.420	0.401	1,010,000
2022-07-22	0.415	0.420	0.410	0.420	0.401	650,000
2022-07-21	0.415	0.420	0.410	0.420	0.401	370,000

← NewerPage 14 of 17 · 1,005 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.0200 HKD
2022-02-23	0.0400 HKD
2021-12-20	0.0200 HKD
2021-09-20	0.0150 HKD
2020-12-18	0.0150 HKD
2019-10-03	0.0200 HKD

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