Chuang’s China Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.415	0.420	0.410	0.420	0.401	1,546,694
2022-07-19	0.410	0.415	0.410	0.415	0.396	936,000
2022-07-18	0.420	0.420	0.410	0.415	0.396	410,000
2022-07-15	0.415	0.415	0.410	0.415	0.396	1,473,005
2022-07-14	0.420	0.420	0.415	0.420	0.401	917,500
2022-07-13	0.425	0.430	0.415	0.430	0.411	1,570,000
2022-07-12	0.420	0.440	0.420	0.435	0.415	1,860,000
2022-07-11	0.430	0.430	0.420	0.420	0.401	570,000
2022-07-08	0.420	0.430	0.420	0.430	0.411	1,910,000
2022-07-07	0.435	0.435	0.410	0.420	0.401	1,220,000
2022-07-06	0.430	0.430	0.420	0.425	0.406	1,270,000
2022-07-05	0.410	0.425	0.410	0.420	0.401	2,505,639
2022-07-04	0.410	0.410	0.405	0.405	0.387	2,550,000
2022-06-30	0.405	0.410	0.405	0.405	0.387	2,840,000
2022-06-29	0.410	0.415	0.400	0.405	0.387	2,240,000
2022-06-28	0.390	0.430	0.390	0.400	0.382	10,592,030
2022-06-27	0.340	0.340	0.340	0.340	0.325	200,000
2022-06-24	0.345	0.345	0.335	0.335	0.320	170,000
2022-06-22	0.345	0.345	0.345	0.345	0.329	770,000
2022-06-21	0.345	0.345	0.345	0.345	0.329	30,000
2022-06-17	0.340	0.340	0.340	0.340	0.325	330,000
2022-06-16	0.355	0.355	0.340	0.340	0.325	210,000
2022-06-15	0.345	0.370	0.345	0.355	0.339	340,000
2022-06-14	0.335	0.340	0.335	0.340	0.325	30,000
2022-06-10	0.340	0.340	0.340	0.340	0.325	350,000
2022-06-09	0.340	0.350	0.340	0.340	0.325	510,000
2022-06-07	0.340	0.340	0.340	0.340	0.325	30,000
2022-06-01	0.340	0.340	0.340	0.340	0.325	50,000
2022-05-31	0.350	0.350	0.350	0.350	0.334	100,192
2022-05-27	0.350	0.350	0.350	0.350	0.334	100,000
2022-05-25	0.340	0.345	0.335	0.345	0.329	580,000
2022-05-24	0.345	0.345	0.345	0.345	0.329	60,000
2022-05-23	0.350	0.350	0.345	0.345	0.329	100,000
2022-05-20	0.355	0.355	0.350	0.355	0.339	900,000
2022-05-19	0.340	0.350	0.335	0.345	0.329	380,000
2022-05-17	0.350	0.350	0.350	0.350	0.334	70,000
2022-05-16	0.340	0.340	0.340	0.340	0.325	60,000
2022-05-12	0.355	0.355	0.340	0.340	0.325	560,000
2022-05-11	0.350	0.355	0.350	0.355	0.339	10,000
2022-05-10	0.360	0.360	0.350	0.355	0.339	620,000
2022-05-04	0.370	0.370	0.360	0.360	0.344	140,000
2022-05-03	0.365	0.365	0.365	0.365	0.348	40,000
2022-04-29	0.370	0.375	0.365	0.365	0.348	140,000
2022-04-28	0.365	0.370	0.365	0.370	0.353	140,000
2022-04-26	0.365	0.370	0.365	0.370	0.353	40,000
2022-04-25	0.370	0.370	0.365	0.370	0.353	210,000
2022-04-22	0.380	0.380	0.375	0.375	0.358	170,000
2022-04-21	0.385	0.385	0.385	0.385	0.368	30,000
2022-04-20	0.380	0.380	0.375	0.375	0.358	210,000
2022-04-19	0.380	0.380	0.375	0.375	0.358	20,000
2022-04-13	0.370	0.375	0.370	0.375	0.358	120,000
2022-04-12	0.375	0.375	0.375	0.375	0.358	100,000
2022-04-11	0.370	0.375	0.370	0.375	0.358	248,668
2022-04-08	0.380	0.385	0.380	0.385	0.368	210,000
2022-04-07	0.385	0.385	0.375	0.385	0.368	150,000
2022-04-06	0.370	0.385	0.360	0.385	0.368	1,890,000
2022-04-04	0.390	0.390	0.390	0.390	0.372	100,000
2022-04-01	0.390	0.390	0.390	0.390	0.372	130,000
2022-03-31	0.390	0.390	0.390	0.390	0.372	170,200
2022-03-30	0.395	0.395	0.390	0.390	0.372	170,000

← NewerPage 15 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.