Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.415	0.415	0.415	0.415	0.415	15,023
2024-03-13	0.410	0.410	0.410	0.410	0.410	25,240
2024-03-12	0.400	0.410	0.400	0.410	0.410	134,019
2024-03-11	0.405	0.410	0.405	0.410	0.410	12,000
2024-03-08	0.420	0.420	0.420	0.420	0.420	60,000
2024-03-07	0.425	0.425	0.425	0.425	0.425	100,000
2024-03-06	0.420	0.420	0.410	0.420	0.420	404,000
2024-03-05	0.415	0.415	0.400	0.410	0.410	136,000
2024-03-04	0.420	0.420	0.380	0.420	0.420	19
2024-02-29	0.420	0.435	0.420	0.425	0.425	404,000
2024-02-28	0.400	0.400	0.400	0.400	0.400	24,000
2024-02-27	0.395	0.395	0.395	0.395	0.395	4,000
2024-02-26	0.395	0.395	0.395	0.395	0.395	27,611
2024-02-23	0.395	0.405	0.395	0.405	0.405	212,550
2024-02-22	0.395	0.395	0.390	0.395	0.395	26,380
2024-02-21	0.375	0.390	0.370	0.390	0.390	60,000
2024-02-15	0.400	0.400	0.400	0.400	0.400	42,685
2024-02-14	0.395	0.395	0.395	0.395	0.395	8,000
2024-02-09	0.380	0.395	0.380	0.395	0.395	9,299
2024-02-08	0.395	0.400	0.395	0.400	0.400	223,138
2024-02-07	0.375	0.380	0.375	0.380	0.380	4,000
2024-02-05	0.385	0.385	0.380	0.380	0.380	108,000
2024-02-02	0.395	0.430	0.390	0.395	0.395	800
2024-02-01	0.400	0.400	0.390	0.395	0.395	104,988
2024-01-31	0.385	0.405	0.380	0.405	0.405	1,661,571
2024-01-22	0.400	0.400	0.380	0.400	0.400	304,000
2024-01-18	0.420	0.420	0.420	0.420	0.420	128,000
2024-01-04	0.445	0.470	0.425	0.445	0.445	3,619
2023-12-29	0.435	0.445	0.435	0.445	0.445	100,000
2023-12-28	0.425	0.435	0.425	0.435	0.435	52,000
2023-12-27	0.395	0.430	0.375	0.430	0.430	93,808
2023-12-21	0.440	0.440	0.440	0.440	0.440	4,000
2023-12-20	0.425	0.445	0.425	0.445	0.445	16,988
2023-12-19	0.435	0.450	0.420	0.435	0.435	3,104
2023-12-18	0.435	0.450	0.420	0.435	0.435	59
2023-12-14	0.425	0.435	0.425	0.435	0.435	4,000
2023-12-12	0.430	0.470	0.415	0.450	0.450	1,728,000
2023-12-11	0.420	0.420	0.415	0.420	0.420	52,000
2023-12-08	0.425	0.455	0.425	0.430	0.430	412,000
2023-12-07	0.415	0.415	0.415	0.415	0.415	8,000
2023-12-05	0.420	0.420	0.420	0.420	0.420	81,889
2023-11-29	0.430	0.440	0.430	0.435	0.435	580,000
2023-11-22	0.435	0.450	0.435	0.440	0.440	288,000
2023-11-21	0.440	0.440	0.425	0.430	0.430	224,000
2023-11-20	0.440	0.445	0.435	0.445	0.445	32,000
2023-11-16	0.435	0.435	0.425	0.425	0.425	24,000
2023-11-15	0.435	0.435	0.435	0.435	0.435	20,000
2023-11-13	0.415	0.435	0.415	0.435	0.435	91,000
2023-11-09	0.450	0.450	0.440	0.450	0.450	132,000
2023-11-03	0.450	0.495	0.430	0.450	0.450	100,000
2023-10-27	0.440	0.450	0.390	0.450	0.450	142,183
2023-10-20	0.465	0.465	0.450	0.460	0.460	154,000
2023-10-19	0.470	0.475	0.470	0.475	0.475	256,000
2023-10-17	0.460	0.470	0.460	0.470	0.470	546,031
2023-10-13	0.450	0.480	0.450	0.480	0.480	19,332
2023-09-27	0.460	0.495	0.460	0.495	0.495	21,312
2023-09-22	0.495	0.495	0.495	0.495	0.495	37,523
2023-09-21	0.485	0.485	0.480	0.485	0.485	96,000
2023-09-20	0.485	0.485	0.485	0.485	0.485	12,000
2023-09-19	0.490	0.490	0.490	0.490	0.490	8,000

← NewerPage 10 of 16 · 955 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.0200 HKD
2022-04-04	0.0600 HKD
2021-12-20	0.0200 HKD
2021-09-20	0.0150 HKD
2020-12-18	0.0150 HKD
2019-12-18	0.0150 HKD
2019-10-03	0.0650 HKD

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