Chuang’s China Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.395	0.395	0.390	0.390	0.372	160,000
2022-03-28	0.385	0.395	0.385	0.395	0.377	30,000
2022-03-25	0.390	0.390	0.390	0.390	0.372	120,000
2022-03-24	0.390	0.390	0.390	0.390	0.372	200,000
2022-03-23	0.390	0.395	0.390	0.395	0.377	770,000
2022-03-22	0.385	0.390	0.380	0.390	0.372	330,000
2022-03-21	0.390	0.390	0.385	0.385	0.368	370,000
2022-03-18	0.375	0.390	0.375	0.390	0.372	484,638
2022-03-17	0.380	0.390	0.380	0.390	0.372	610,000
2022-03-16	0.360	0.380	0.360	0.380	0.363	1,550,000
2022-03-15	0.370	0.370	0.360	0.360	0.344	530,000
2022-03-14	0.380	0.380	0.370	0.380	0.363	690,000
2022-03-11	0.380	0.385	0.380	0.380	0.363	623,062
2022-03-10	0.390	0.395	0.390	0.395	0.377	170,000
2022-03-09	0.390	0.390	0.380	0.390	0.372	917,378
2022-03-08	0.385	0.395	0.385	0.390	0.372	1,020,000
2022-03-07	0.380	0.400	0.380	0.390	0.372	360,000
2022-03-04	0.400	0.400	0.395	0.400	0.382	590,120
2022-03-03	0.405	0.405	0.400	0.405	0.387	850,000
2022-03-02	0.400	0.405	0.400	0.405	0.387	718,257
2022-03-01	0.400	0.405	0.400	0.405	0.387	404,640
2022-02-28	0.410	0.410	0.400	0.410	0.391	600,000
2022-02-25	0.405	0.410	0.400	0.410	0.391	430,000
2022-02-24	0.400	0.415	0.400	0.405	0.387	760,000
2022-02-23	0.410	0.415	0.410	0.415	0.396	480,000
2022-02-22	0.450	0.455	0.450	0.450	0.391	2,285,208
2022-02-21	0.450	0.455	0.445	0.455	0.396	2,771,670
2022-02-18	0.450	0.455	0.450	0.450	0.391	1,580,000
2022-02-17	0.450	0.450	0.445	0.450	0.391	1,640,000
2022-02-16	0.450	0.450	0.445	0.450	0.391	1,150,000
2022-02-15	0.440	0.450	0.440	0.445	0.387	1,810,000
2022-02-14	0.445	0.450	0.440	0.445	0.387	2,590,000
2022-02-11	0.435	0.450	0.430	0.445	0.387	9,652,400
2022-02-10	0.440	0.455	0.440	0.455	0.396	2,774,791
2022-02-09	0.450	0.455	0.450	0.450	0.391	1,420,000
2022-02-08	0.450	0.455	0.445	0.450	0.391	1,960,000
2022-02-07	0.440	0.450	0.435	0.450	0.391	1,310,000
2022-02-04	0.430	0.445	0.430	0.445	0.387	1,640,000
2022-01-31	0.425	0.430	0.425	0.430	0.374	270,000
2022-01-28	0.425	0.425	0.410	0.420	0.365	1,060,000
2022-01-27	0.405	0.430	0.405	0.415	0.361	7,015,848
2022-01-26	0.390	0.390	0.385	0.385	0.335	40,000
2022-01-25	0.390	0.395	0.385	0.385	0.335	290,000
2022-01-24	0.390	0.390	0.390	0.390	0.339	51,853
2022-01-21	0.400	0.400	0.395	0.395	0.344	20,000
2022-01-20	0.390	0.395	0.390	0.395	0.344	110,000
2022-01-19	0.385	0.395	0.385	0.395	0.344	430,000
2022-01-18	0.385	0.390	0.385	0.390	0.339	270,000
2022-01-14	0.390	0.395	0.385	0.385	0.335	240,000
2022-01-13	0.395	0.395	0.395	0.395	0.344	110,000
2022-01-12	0.385	0.395	0.385	0.395	0.344	120,000
2022-01-11	0.390	0.395	0.390	0.390	0.339	120,000
2022-01-10	0.385	0.390	0.385	0.385	0.335	430,000
2022-01-07	0.385	0.385	0.380	0.385	0.335	1,883,457
2022-01-06	0.390	0.395	0.385	0.385	0.335	960,000
2022-01-05	0.395	0.395	0.390	0.395	0.344	980,014
2022-01-04	0.395	0.395	0.390	0.395	0.344	580,000
2022-01-03	0.400	0.405	0.395	0.395	0.344	180,000
2021-12-31	0.390	0.395	0.390	0.395	0.344	60,000
2021-12-30	0.400	0.400	0.390	0.395	0.344	910,000

← NewerPage 16 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.