Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.300	0.305	0.300	0.305	0.305	8,000
2026-04-29	0.305	0.305	0.295	0.305	0.305	592,722
2026-04-28	0.300	0.315	0.300	0.315	0.315	10,181,910
2026-04-27	0.290	0.300	0.290	0.300	0.300	266,881
2026-04-24	0.295	0.295	0.295	0.295	0.295	0
2026-04-23	0.295	0.295	0.295	0.295	0.295	0
2026-04-22	0.300	0.300	0.290	0.295	0.295	12,000
2026-04-21	0.290	0.300	0.285	0.300	0.300	52,000
2026-04-20	0.300	0.300	0.290	0.290	0.290	344,000
2026-04-17	0.290	0.290	0.290	0.290	0.290	152,000
2026-04-16	0.295	0.295	0.290	0.290	0.290	176,000
2026-04-15	0.295	0.300	0.290	0.295	0.295	11,020,010
2026-04-14	0.305	0.305	0.305	0.305	0.305	0
2026-04-13	0.305	0.305	0.305	0.305	0.305	0
2026-04-10	0.305	0.305	0.305	0.305	0.305	0
2026-04-09	0.305	0.305	0.305	0.305	0.305	0
2026-04-08	0.305	0.305	0.305	0.305	0.305	136,000
2026-04-02	0.305	0.305	0.305	0.305	0.305	0
2026-04-01	0.300	0.305	0.270	0.305	0.305	388,000
2026-03-31	0.300	0.300	0.300	0.300	0.300	0
2026-03-30	0.300	0.300	0.300	0.300	0.300	0
2026-03-27	0.310	0.310	0.285	0.300	0.300	29,517
2026-03-26	0.310	0.310	0.310	0.310	0.310	0
2026-03-25	0.310	0.315	0.310	0.310	0.310	2,128,000
2026-03-24	0.305	0.305	0.305	0.305	0.305	0
2026-03-23	0.305	0.305	0.305	0.305	0.305	684
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.300	0.305	0.300	0.305	0.305	40,000
2026-03-18	0.300	0.310	0.300	0.310	0.310	160,000
2026-03-17	0.300	0.310	0.300	0.305	0.305	577,013
2026-03-16	0.305	0.305	0.305	0.305	0.305	0
2026-03-13	0.305	0.305	0.305	0.305	0.305	20,000
2026-03-12	0.300	0.300	0.300	0.300	0.300	12,000
2026-03-11	0.310	0.310	0.310	0.310	0.310	0
2026-03-10	0.300	0.315	0.295	0.310	0.310	337,040
2026-03-09	0.315	0.315	0.315	0.315	0.315	0
2026-03-06	0.300	0.315	0.300	0.315	0.315	30,030
2026-03-05	0.310	0.310	0.310	0.310	0.310	394,109
2026-03-04	0.305	0.305	0.305	0.305	0.305	24,000
2026-03-03	0.310	0.310	0.310	0.310	0.310	60,000
2026-03-02	0.310	0.310	0.310	0.310	0.310	0
2026-02-27	0.305	0.310	0.305	0.310	0.310	303,090
2026-02-26	0.305	0.305	0.305	0.305	0.305	236,000
2026-02-25	0.310	0.310	0.305	0.310	0.310	764,000
2026-02-24	0.310	0.315	0.300	0.305	0.305	1,700,000
2026-02-23	0.320	0.320	0.320	0.320	0.320	91,156
2026-02-20	0.315	0.320	0.280	0.320	0.320	452,000
2026-02-16	0.320	0.320	0.320	0.320	0.320	588
2026-02-13	0.320	0.335	0.310	0.320	0.320	588
2026-02-12	0.320	0.320	0.320	0.320	0.320	60,214
2026-02-11	0.320	0.320	0.320	0.320	0.320	0
2026-02-10	0.315	0.320	0.315	0.320	0.320	56,000
2026-02-09	0.310	0.330	0.310	0.330	0.330	4,080
2026-02-06	0.330	0.330	0.330	0.330	0.330	184,000
2026-02-05	0.330	0.330	0.330	0.330	0.330	0
2026-02-04	0.330	0.330	0.330	0.330	0.330	0
2026-02-03	0.325	0.330	0.325	0.330	0.330	164,000
2026-02-02	0.320	0.320	0.320	0.320	0.320	68,000
2026-01-30	0.320	0.320	0.320	0.320	0.320	8,123
2026-01-29	0.330	0.330	0.320	0.320	0.320	395,220

← NewerPage 3 of 5 · 246 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.