Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.485	0.490	0.485	0.490	0.490	13,992
2023-09-14	0.480	0.500	0.480	0.500	0.500	90,406
2023-09-13	0.485	0.495	0.480	0.485	0.485	46
2023-09-12	0.480	0.485	0.480	0.485	0.485	12,500
2023-09-11	0.495	0.495	0.480	0.485	0.485	167,092
2023-09-07	0.500	0.530	0.490	0.500	0.500	1,374
2023-09-06	0.490	0.500	0.490	0.500	0.500	28,000
2023-09-05	0.500	0.500	0.500	0.500	0.500	84,000
2023-09-04	0.500	0.500	0.495	0.500	0.500	88,000
2023-08-31	0.495	0.495	0.490	0.495	0.495	64,000
2023-08-30	0.490	0.490	0.485	0.490	0.490	676,000
2023-08-29	0.485	0.490	0.485	0.485	0.485	172,606
2023-08-28	0.485	0.490	0.480	0.490	0.490	61,033
2023-08-25	0.475	0.480	0.475	0.480	0.480	300,000
2023-08-22	0.480	0.480	0.480	0.480	0.480	4,000
2023-08-21	0.480	0.480	0.480	0.480	0.480	161,210
2023-08-18	0.495	0.495	0.495	0.495	0.495	500,000
2023-08-17	0.495	0.500	0.495	0.495	0.495	880,000
2023-08-16	0.495	0.495	0.495	0.495	0.495	360,000
2023-08-15	0.500	0.500	0.500	0.500	0.500	88,000
2023-08-11	0.510	0.520	0.510	0.510	0.510	660,000
2023-08-09	0.510	0.510	0.510	0.510	0.510	200,252
2023-08-08	0.520	0.520	0.510	0.510	0.510	127,834
2023-08-07	0.520	0.520	0.520	0.520	0.520	74,641
2023-08-04	0.540	0.540	0.540	0.540	0.540	48,000
2023-08-02	0.570	0.570	0.540	0.540	0.540	80,000
2023-07-31	0.550	0.580	0.550	0.570	0.570	180,000
2023-07-28	0.530	0.540	0.530	0.540	0.540	144,684
2023-07-27	0.530	0.530	0.530	0.530	0.530	16,000
2023-07-19	0.520	0.530	0.520	0.530	0.530	4,000
2023-07-14	0.530	0.540	0.530	0.530	0.530	220,000
2023-07-11	0.530	0.530	0.520	0.520	0.520	232,000
2023-07-10	0.530	0.530	0.520	0.530	0.530	156,000
2023-07-07	0.520	0.530	0.520	0.530	0.530	80,000
2023-07-06	0.540	0.540	0.540	0.540	0.540	60,000
2023-07-05	0.550	0.560	0.550	0.560	0.560	512,000
2023-07-04	0.530	0.550	0.520	0.550	0.550	184,000
2023-07-03	0.510	0.530	0.510	0.530	0.530	212,000
2023-06-30	0.520	0.530	0.510	0.520	0.520	450,983
2023-06-29	0.540	0.540	0.530	0.530	0.530	220,000
2023-06-27	0.540	0.540	0.540	0.540	0.540	72,000
2023-06-23	0.540	0.550	0.540	0.550	0.550	320,000
2023-06-21	0.530	0.550	0.530	0.550	0.550	677,830
2023-06-20	0.550	0.550	0.540	0.550	0.550	364,000
2023-06-19	0.560	0.560	0.540	0.560	0.560	36,000
2023-06-16	0.560	0.560	0.530	0.550	0.550	390,561
2023-06-13	0.550	0.560	0.550	0.560	0.560	125,780
2023-06-12	0.550	0.550	0.550	0.550	0.550	500,000
2023-06-09	0.560	0.560	0.560	0.560	0.560	977,924
2023-06-08	0.560	0.560	0.560	0.560	0.560	144,000
2023-06-07	0.570	0.570	0.570	0.570	0.570	34,725
2023-06-06	0.570	0.570	0.570	0.570	0.570	80,000
2023-06-02	0.580	0.590	0.580	0.580	0.580	128,778
2023-06-01	0.590	0.590	0.570	0.570	0.570	80,000
2023-05-31	0.580	0.580	0.580	0.580	0.580	24,000
2023-05-30	0.580	0.580	0.560	0.580	0.580	260,000
2023-05-29	0.580	0.580	0.580	0.580	0.580	20,000
2023-05-25	0.580	0.580	0.570	0.580	0.580	224,000
2023-05-24	0.590	0.600	0.590	0.590	0.590	167,555
2023-05-22	0.600	0.600	0.590	0.600	0.600	144,000

← NewerPage 11 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.