Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.850	0.850	0.830	0.830	0.814	8,000
2022-06-06	0.820	0.820	0.820	0.820	0.804	28,000
2022-06-02	0.810	0.810	0.810	0.810	0.794	32,000
2022-06-01	0.820	0.820	0.820	0.820	0.804	180,000
2022-05-31	0.820	0.830	0.820	0.830	0.814	188,000
2022-05-30	0.830	0.830	0.830	0.830	0.814	44,000
2022-05-27	0.830	0.830	0.830	0.830	0.814	40,000
2022-05-25	0.810	0.820	0.810	0.820	0.804	60,000
2022-05-24	0.820	0.830	0.820	0.830	0.814	76,086
2022-05-23	0.800	0.820	0.800	0.820	0.804	291,024
2022-05-20	0.800	0.800	0.800	0.800	0.785	80,000
2022-05-19	0.800	0.810	0.800	0.800	0.785	104,000
2022-05-16	0.800	0.820	0.800	0.820	0.804	100,000
2022-05-13	0.830	0.840	0.830	0.840	0.824	8,018
2022-05-11	0.820	0.820	0.820	0.820	0.804	132,000
2022-05-10	0.830	0.830	0.800	0.810	0.794	108,000
2022-05-06	0.840	0.840	0.840	0.840	0.824	40,000
2022-05-04	0.840	0.840	0.840	0.840	0.824	44,000
2022-05-03	0.850	0.850	0.840	0.840	0.824	42,409
2022-04-29	0.830	0.860	0.830	0.860	0.844	14,012
2022-04-28	0.830	0.840	0.830	0.840	0.824	25,557
2022-04-20	0.850	0.850	0.810	0.850	0.834	44,000
2022-04-11	0.830	0.830	0.820	0.830	0.814	36,000
2022-04-07	0.830	0.860	0.830	0.850	0.834	76,000
2022-04-06	0.840	0.840	0.820	0.840	0.824	232,000
2022-04-04	0.880	0.880	0.850	0.860	0.844	76,150
2022-04-01	0.930	0.940	0.930	0.940	0.863	128,000
2022-03-31	0.930	0.930	0.900	0.920	0.845	168,000
2022-03-30	0.930	0.930	0.880	0.880	0.808	120,000
2022-03-29	0.940	0.940	0.930	0.940	0.863	96,000
2022-03-28	0.920	0.920	0.920	0.920	0.845	253,163
2022-03-25	0.940	0.940	0.920	0.920	0.845	326,564
2022-03-24	0.920	0.940	0.920	0.930	0.854	104,000
2022-03-23	0.920	0.930	0.880	0.880	0.808	406,000
2022-03-22	0.920	0.920	0.920	0.920	0.845	112,000
2022-03-21	0.880	0.900	0.880	0.880	0.808	96,000
2022-03-17	0.850	0.870	0.850	0.870	0.799	320,000
2022-03-16	0.820	0.860	0.820	0.850	0.780	600,000
2022-03-15	0.850	0.850	0.800	0.810	0.744	416,000
2022-03-14	0.890	0.890	0.860	0.870	0.799	459,447
2022-03-11	0.870	0.890	0.870	0.890	0.817	521,642
2022-03-09	0.870	0.880	0.850	0.850	0.780	76,000
2022-03-08	0.850	0.850	0.850	0.850	0.780	4,000
2022-03-03	0.850	0.860	0.850	0.860	0.790	8,000
2022-03-02	0.870	0.870	0.860	0.860	0.790	56,000
2022-03-01	0.870	0.870	0.860	0.870	0.799	48,000
2022-02-24	0.890	0.890	0.860	0.870	0.799	116,000
2022-02-23	0.890	0.890	0.890	0.890	0.817	28,000
2022-02-22	0.900	0.900	0.900	0.900	0.826	16,000
2022-02-21	0.910	0.910	0.910	0.910	0.836	43,005
2022-02-18	0.910	0.910	0.900	0.910	0.836	28,000
2022-02-16	0.910	0.910	0.910	0.910	0.836	44,000
2022-02-15	0.900	0.910	0.890	0.900	0.826	170,010
2022-02-14	0.920	0.920	0.910	0.920	0.845	152,000
2022-02-10	0.920	0.920	0.910	0.910	0.836	92,000
2022-02-09	0.900	0.930	0.900	0.920	0.845	20,000
2022-02-07	0.910	0.920	0.910	0.910	0.836	48,000
2022-02-04	0.880	0.910	0.880	0.910	0.836	110,380
2022-01-28	0.880	0.880	0.880	0.880	0.808	48,000
2022-01-27	0.890	0.900	0.890	0.890	0.817	140,000

← NewerPage 15 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.