Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.590	0.620	0.580	0.620	0.620	60,000
2023-05-17	0.600	0.610	0.600	0.600	0.600	132,413
2023-05-15	0.600	0.600	0.600	0.600	0.600	232,000
2023-05-12	0.620	0.630	0.610	0.620	0.620	834
2023-05-11	0.620	0.620	0.610	0.620	0.620	28,000
2023-05-10	0.620	0.620	0.610	0.620	0.620	123,671
2023-05-09	0.620	0.620	0.620	0.620	0.620	84,000
2023-05-04	0.620	0.650	0.620	0.640	0.640	151,244
2023-04-28	0.630	0.630	0.630	0.630	0.630	181,152
2023-04-27	0.630	0.640	0.630	0.640	0.640	100,000
2023-04-26	0.620	0.630	0.620	0.630	0.630	72,000
2023-04-25	0.620	0.620	0.600	0.620	0.620	476,000
2023-04-24	0.640	0.640	0.620	0.620	0.620	156,000
2023-04-20	0.640	0.650	0.640	0.650	0.650	91,830
2023-04-18	0.650	0.660	0.650	0.660	0.660	48,000
2023-04-14	0.660	0.660	0.660	0.660	0.660	48,000
2023-04-13	0.650	0.680	0.650	0.660	0.660	111,550
2023-04-12	0.650	0.680	0.640	0.680	0.680	80,000
2023-04-11	0.640	0.660	0.630	0.660	0.660	409,303
2023-04-04	0.660	0.670	0.660	0.660	0.660	80,000
2023-04-03	0.660	0.660	0.660	0.660	0.660	60,000
2023-03-31	0.650	0.650	0.650	0.650	0.650	4,000
2023-03-30	0.630	0.640	0.630	0.640	0.640	68,010
2023-03-29	0.650	0.650	0.630	0.640	0.640	76,000
2023-03-23	0.640	0.650	0.640	0.650	0.650	56,810
2023-03-22	0.660	0.660	0.660	0.660	0.660	16,000
2023-03-21	0.640	0.650	0.630	0.650	0.650	56,000
2023-03-20	0.650	0.660	0.650	0.650	0.650	132,000
2023-03-16	0.630	0.640	0.630	0.640	0.640	32,000
2023-03-14	0.640	0.640	0.640	0.640	0.640	117,572
2023-03-13	0.640	0.640	0.640	0.640	0.640	72,000
2023-03-10	0.650	0.660	0.650	0.650	0.650	108,000
2023-03-09	0.660	0.660	0.650	0.650	0.650	202,510
2023-03-08	0.670	0.700	0.600	0.660	0.660	1,176,000
2023-03-07	0.650	0.650	0.650	0.650	0.650	230,330
2023-03-03	0.660	0.660	0.660	0.660	0.660	96,000
2023-03-02	0.660	0.660	0.650	0.650	0.650	80,000
2023-03-01	0.660	0.660	0.660	0.660	0.660	48,000
2023-02-28	0.660	0.660	0.640	0.660	0.660	224,000
2023-02-27	0.660	0.660	0.640	0.660	0.660	93,316
2023-02-23	0.680	0.680	0.670	0.670	0.670	552,020
2023-02-22	0.680	0.690	0.680	0.690	0.690	63,004
2023-02-21	0.690	0.690	0.690	0.690	0.690	100,000
2023-02-20	0.680	0.690	0.670	0.690	0.690	381,769
2023-02-17	0.700	0.700	0.670	0.680	0.680	1,152,000
2023-02-16	0.710	0.710	0.690	0.690	0.690	540,000
2023-02-15	0.690	0.690	0.690	0.690	0.690	33,092
2023-02-10	0.710	0.710	0.710	0.710	0.710	100,000
2023-02-09	0.710	0.710	0.700	0.710	0.710	120,000
2023-02-08	0.710	0.710	0.700	0.710	0.710	36,000
2023-02-07	0.700	0.700	0.700	0.700	0.700	28,919
2023-02-06	0.700	0.710	0.690	0.710	0.710	72,000
2023-02-03	0.710	0.710	0.700	0.710	0.710	20,000
2023-02-02	0.710	0.720	0.700	0.720	0.720	352,000
2023-02-01	0.700	0.700	0.690	0.700	0.700	618,200
2023-01-31	0.710	0.710	0.690	0.710	0.710	1
2023-01-30	0.720	0.720	0.710	0.710	0.710	224,000
2023-01-27	0.700	0.720	0.700	0.710	0.710	656,000
2023-01-26	0.690	0.700	0.690	0.690	0.690	128,252
2023-01-19	0.690	0.690	0.680	0.680	0.680	64,000

← NewerPage 12 of 16 · 958 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.