Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.900	0.900	0.880	0.880	0.808	88,172
2022-01-25	0.890	0.920	0.890	0.900	0.826	104,000
2022-01-24	0.890	0.890	0.880	0.890	0.817	68,000
2022-01-21	0.880	0.890	0.880	0.890	0.817	28,474
2022-01-18	0.890	0.900	0.890	0.890	0.817	148,000
2022-01-17	0.880	0.890	0.880	0.890	0.817	16,000
2022-01-13	0.880	0.910	0.880	0.910	0.836	48,000
2022-01-12	0.900	0.900	0.900	0.900	0.826	78,085
2022-01-11	0.880	0.880	0.880	0.880	0.808	17,014
2022-01-10	0.880	0.900	0.880	0.900	0.826	12,500
2022-01-07	0.900	0.900	0.880	0.880	0.808	16,000
2022-01-06	0.900	0.900	0.900	0.900	0.826	12,000
2022-01-05	0.900	0.900	0.900	0.900	0.826	32,000
2022-01-04	0.910	0.910	0.900	0.900	0.826	60,000
2021-12-30	0.920	0.920	0.920	0.920	0.845	20,000
2021-12-29	0.920	1.020	0.900	0.930	0.854	3,016,000
2021-12-28	0.930	0.950	0.920	0.930	0.854	1,015,225
2021-12-23	0.880	0.880	0.870	0.880	0.808	346,079
2021-12-22	0.880	0.880	0.860	0.870	0.799	748,000
2021-12-21	0.970	0.970	0.850	0.860	0.790	1,930,753
2021-12-20	0.870	0.870	0.840	0.850	0.780	716,000
2021-12-17	0.870	0.870	0.840	0.840	0.753	104,000
2021-12-16	0.870	0.870	0.870	0.870	0.780	20,000
2021-12-15	0.860	0.870	0.860	0.870	0.780	48,309
2021-12-14	0.860	0.860	0.860	0.860	0.771	32,000
2021-12-13	0.880	0.880	0.860	0.870	0.780	108,000
2021-12-10	0.880	0.880	0.870	0.880	0.789	28,000
2021-12-09	0.880	0.880	0.870	0.880	0.789	1,352,000
2021-12-07	0.870	0.880	0.850	0.880	0.789	667,246
2021-12-06	0.880	0.880	0.860	0.860	0.771	392,000
2021-12-03	0.880	0.880	0.880	0.880	0.789	120,000
2021-12-02	0.880	0.880	0.870	0.880	0.789	152,000
2021-12-01	0.870	0.870	0.860	0.860	0.771	32,000
2021-11-30	0.880	0.880	0.870	0.870	0.780	228,000
2021-11-29	0.880	0.880	0.880	0.880	0.789	12,000
2021-11-23	0.890	0.890	0.880	0.880	0.789	114,500
2021-11-22	0.890	0.910	0.890	0.890	0.798	1,360,000
2021-11-19	0.880	0.890	0.880	0.890	0.798	151,024
2021-11-18	0.890	0.890	0.890	0.890	0.798	80,000
2021-11-17	0.880	0.890	0.880	0.880	0.789	352,000
2021-11-16	0.890	0.890	0.870	0.870	0.780	52,000
2021-11-15	0.890	0.890	0.870	0.870	0.780	180,000
2021-11-11	0.870	0.880	0.870	0.880	0.789	240,000
2021-11-10	0.870	0.870	0.870	0.870	0.780	104,000
2021-11-09	0.880	0.880	0.850	0.860	0.771	108,000
2021-11-08	0.890	0.890	0.870	0.890	0.798	343,447
2021-11-05	0.900	0.920	0.890	0.890	0.798	444,000
2021-11-04	0.870	0.900	0.850	0.900	0.807	9,104,000
2021-11-03	0.870	0.870	0.870	0.870	0.780	80,000
2021-11-02	0.870	0.870	0.870	0.870	0.780	52,000
2021-11-01	0.850	0.860	0.850	0.860	0.771	120,000
2021-10-29	0.850	0.870	0.850	0.870	0.780	20,000
2021-10-28	0.840	0.840	0.830	0.840	0.753	36,000
2021-10-27	0.840	0.840	0.840	0.840	0.753	8,000
2021-10-25	0.840	0.850	0.840	0.850	0.762	28,000
2021-10-21	0.850	0.870	0.850	0.850	0.762	544,000
2021-10-20	0.840	0.840	0.830	0.830	0.744	104,000
2021-10-18	0.840	0.840	0.830	0.830	0.744	112,000

← NewerPage 16 of 16 · 958 trading days

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.