Chuang’s China Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.400	0.410	0.395	0.405	0.352	780,000
2021-12-28	0.390	0.450	0.385	0.400	0.348	3,783,000
2021-12-24	0.385	0.390	0.380	0.385	0.335	610,000
2021-12-23	0.385	0.390	0.385	0.390	0.339	310,000
2021-12-22	0.380	0.390	0.380	0.385	0.335	495,986
2021-12-21	0.380	0.385	0.380	0.380	0.331	740,000
2021-12-20	0.385	0.385	0.370	0.380	0.331	1,350,000
2021-12-17	0.400	0.410	0.400	0.400	0.331	660,000
2021-12-16	0.405	0.410	0.400	0.400	0.331	1,313,864
2021-12-15	0.400	0.400	0.395	0.395	0.326	50,000
2021-12-14	0.400	0.400	0.395	0.395	0.326	1,240,000
2021-12-13	0.405	0.410	0.405	0.405	0.335	540,000
2021-12-10	0.400	0.405	0.400	0.405	0.335	235,000
2021-12-09	0.400	0.400	0.400	0.400	0.331	170,000
2021-12-08	0.395	0.400	0.395	0.395	0.326	100,000
2021-12-07	0.395	0.400	0.390	0.400	0.331	3,180,000
2021-12-06	0.395	0.395	0.390	0.395	0.326	3,100,000
2021-12-03	0.400	0.400	0.390	0.400	0.331	1,629,999
2021-12-02	0.395	0.400	0.395	0.400	0.331	632,000
2021-12-01	0.390	0.400	0.390	0.400	0.331	2,190,000
2021-11-30	0.400	0.400	0.390	0.395	0.326	1,990,000
2021-11-29	0.400	0.400	0.400	0.400	0.331	210,000
2021-11-26	0.405	0.415	0.405	0.410	0.339	2,060,000
2021-11-25	0.395	0.405	0.395	0.405	0.335	1,050,000
2021-11-24	0.395	0.400	0.390	0.395	0.326	320,000
2021-11-23	0.390	0.400	0.390	0.400	0.331	82,084
2021-11-22	0.390	0.395	0.390	0.395	0.326	463,500
2021-11-19	0.390	0.395	0.390	0.395	0.326	120,000
2021-11-18	0.395	0.395	0.395	0.395	0.326	100,000
2021-11-17	0.395	0.395	0.395	0.395	0.326	440,000
2021-11-16	0.395	0.400	0.385	0.395	0.326	210,000
2021-11-15	0.390	0.390	0.390	0.390	0.322	20,000
2021-11-09	0.390	0.395	0.390	0.395	0.326	240,000
2021-11-05	0.390	0.390	0.380	0.390	0.322	480,000
2021-11-03	0.385	0.395	0.385	0.395	0.326	360,000
2021-11-02	0.395	0.395	0.390	0.390	0.322	110,000
2021-11-01	0.385	0.395	0.385	0.395	0.326	1,080,000
2021-10-29	0.385	0.385	0.385	0.385	0.318	550,000
2021-10-28	0.385	0.390	0.385	0.390	0.322	260,000
2021-10-26	0.390	0.390	0.390	0.390	0.322	80,000
2021-10-25	0.395	0.395	0.390	0.390	0.322	470,000
2021-10-21	0.395	0.395	0.395	0.395	0.326	250,000
2021-10-20	0.390	0.390	0.390	0.390	0.322	50,000
2021-10-19	0.395	0.395	0.385	0.395	0.326	1,000
2021-10-18	0.395	0.395	0.395	0.395	0.326	130,000

← NewerPage 17 of 17 · 1,005 trading days

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.