Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.820	0.820	0.820	0.820	0.820	267,958
2022-09-16	0.820	0.820	0.820	0.820	0.820	323,090
2022-09-15	0.820	0.820	0.800	0.820	0.820	228,000
2022-09-14	0.810	0.810	0.810	0.810	0.810	20,000
2022-09-13	0.820	0.820	0.820	0.820	0.820	20,000
2022-09-07	0.810	0.820	0.810	0.820	0.820	4,234
2022-09-06	0.850	0.850	0.820	0.820	0.820	48,000
2022-09-05	1.030	1.040	1.030	1.040	1.020	84,081
2022-09-02	1.040	1.040	1.030	1.030	1.010	404,000
2022-09-01	1.060	1.060	1.040	1.050	1.030	331,376
2022-08-31	1.070	1.070	1.050	1.050	1.030	612,000
2022-08-30	1.110	1.110	1.060	1.070	1.049	1,092,000
2022-08-29	1.100	1.110	1.100	1.110	1.089	88,000
2022-08-26	1.090	1.090	1.090	1.090	1.069	36,000
2022-08-24	1.100	1.110	1.090	1.090	1.069	132,000
2022-08-23	1.100	1.100	1.090	1.100	1.079	122,135
2022-08-22	1.100	1.120	1.100	1.120	1.099	16,000
2022-08-19	1.100	1.120	1.100	1.100	1.079	184,000
2022-08-18	1.100	1.100	1.090	1.090	1.069	52,000
2022-08-17	1.100	1.120	1.100	1.120	1.099	100,000
2022-08-16	1.090	1.090	1.080	1.090	1.069	74,150
2022-08-15	1.090	1.090	1.090	1.090	1.069	20,000
2022-08-11	1.100	1.100	1.100	1.100	1.079	12,000
2022-08-05	1.090	1.110	1.080	1.100	1.079	132,000
2022-08-04	1.090	1.110	1.090	1.110	1.089	20,000
2022-08-03	1.100	1.100	1.090	1.090	1.069	88,000
2022-08-02	1.110	1.120	1.090	1.100	1.079	252,000
2022-08-01	1.120	1.140	1.120	1.120	1.099	156,000
2022-07-29	1.160	1.160	1.110	1.140	1.118	364,000
2022-07-28	1.160	1.160	1.140	1.160	1.138	1,695
2022-07-27	1.140	1.160	1.140	1.160	1.138	20,000
2022-07-26	1.160	1.160	1.140	1.140	1.118	267,146
2022-07-25	1.120	1.170	1.110	1.170	1.148	3,328,559
2022-07-22	1.120	1.160	1.110	1.140	1.118	2,994,655
2022-07-21	1.090	1.130	1.090	1.130	1.108	1,664,000
2022-07-20	1.080	1.100	1.070	1.100	1.079	1,858,000
2022-07-19	1.040	1.080	1.040	1.080	1.059	3,360,000
2022-07-18	1.040	1.050	1.040	1.040	1.020	568,000
2022-07-15	1.040	1.050	1.030	1.040	1.020	444,000
2022-07-14	1.040	1.040	1.040	1.040	1.020	220,000
2022-07-13	1.040	1.060	1.040	1.050	1.030	432,000
2022-07-12	1.050	1.050	1.050	1.050	1.030	208,000
2022-07-11	1.050	1.050	1.040	1.040	1.020	328,000
2022-07-08	1.040	1.050	1.040	1.050	1.030	124,000
2022-07-07	1.040	1.050	1.040	1.050	1.030	197,334
2022-07-06	1.060	1.060	1.050	1.050	1.030	580,000
2022-07-05	1.040	1.070	1.030	1.070	1.049	1,444,000
2022-07-04	1.020	1.040	1.020	1.040	1.020	1,026,000
2022-06-30	1.010	1.040	0.970	1.020	1.000	5,385,138
2022-06-29	0.890	0.920	0.890	0.910	0.893	600,000
2022-06-28	0.870	0.910	0.870	0.890	0.873	854,069
2022-06-27	0.840	0.840	0.840	0.840	0.824	124,000
2022-06-22	0.830	0.830	0.830	0.830	0.814	12,000
2022-06-21	0.840	0.840	0.840	0.840	0.824	20,000
2022-06-20	0.820	0.840	0.820	0.830	0.814	414,029
2022-06-17	0.810	0.810	0.810	0.810	0.794	213,013
2022-06-16	0.820	0.820	0.810	0.820	0.804	2,805
2022-06-15	0.810	0.820	0.810	0.820	0.804	37,169
2022-06-10	0.820	0.820	0.820	0.820	0.804	73,588
2022-06-09	0.820	0.830	0.820	0.830	0.814	64,000

← NewerPage 14 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.