Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.325	0.335	0.325	0.335	0.335	0
2026-01-27	0.325	0.335	0.325	0.335	0.335	56,000
2026-01-26	0.315	0.320	0.315	0.320	0.320	0
2026-01-23	0.315	0.320	0.315	0.320	0.320	11,005
2026-01-22	0.315	0.320	0.315	0.320	0.320	11,005
2026-01-21	0.315	0.320	0.305	0.320	0.320	348,000
2026-01-20	0.320	0.325	0.320	0.325	0.325	20,000
2026-01-19	0.325	0.325	0.320	0.325	0.325	244,000
2026-01-16	0.320	0.325	0.320	0.325	0.325	109,670
2026-01-15	0.325	0.325	0.320	0.320	0.320	123,570
2026-01-14	0.330	0.330	0.325	0.325	0.325	304,000
2026-01-13	0.320	0.335	0.320	0.335	0.335	220,000
2026-01-12	0.320	0.330	0.320	0.330	0.330	220,000
2026-01-09	0.325	0.330	0.325	0.330	0.330	12,000
2026-01-08	0.320	0.320	0.315	0.320	0.320	108,000
2026-01-07	0.330	0.330	0.330	0.330	0.330	520,000
2026-01-06	0.340	0.340	0.330	0.330	0.330	520,000
2026-01-05	0.325	0.330	0.325	0.330	0.330	48,000
2026-01-02	0.320	0.330	0.320	0.330	0.330	296,000
2025-12-31	0.310	0.315	0.310	0.315	0.315	52,000
2025-12-30	0.300	0.315	0.300	0.315	0.315	12,241
2025-12-29	0.300	0.325	0.300	0.305	0.305	50,290
2025-12-24	0.305	0.305	0.305	0.305	0.305	319,186
2025-12-23	0.305	0.305	0.305	0.305	0.305	319,186
2025-12-22	0.305	0.305	0.305	0.305	0.305	319,186
2025-12-19	0.300	0.300	0.290	0.300	0.300	319,186
2025-12-18	0.315	0.315	0.315	0.315	0.315	0
2025-12-17	0.310	0.315	0.310	0.315	0.315	1,756,000
2025-12-16	0.300	0.300	0.300	0.300	0.300	28,000
2025-12-15	0.300	0.300	0.300	0.300	0.300	52,000
2025-12-12	0.290	0.300	0.270	0.290	0.290	257,487
2025-12-11	0.295	0.300	0.295	0.300	0.300	8,570
2025-12-10	0.305	0.305	0.305	0.305	0.305	0
2025-12-09	0.305	0.305	0.305	0.305	0.305	12,000
2025-12-08	0.315	0.315	0.315	0.315	0.315	0
2025-12-05	0.315	0.315	0.300	0.315	0.315	52,000
2025-12-04	0.305	0.305	0.305	0.305	0.305	0
2025-12-03	0.300	0.300	0.300	0.300	0.300	0
2025-12-02	0.310	0.315	0.295	0.300	0.300	268,000
2025-12-01	0.315	0.315	0.315	0.315	0.315	432,000
2025-11-28	0.320	0.320	0.315	0.320	0.320	968,000
2025-11-27	0.300	0.310	0.300	0.310	0.310	42,036
2025-11-26	0.310	0.310	0.310	0.310	0.310	60,000
2025-11-25	0.280	0.320	0.280	0.300	0.300	296,000
2025-11-24	0.305	0.310	0.300	0.310	0.310	92,000
2025-11-21	0.310	0.310	0.310	0.310	0.310	136,000
2025-11-20	0.315	0.315	0.315	0.315	0.315	0
2025-11-19	0.310	0.320	0.310	0.315	0.315	127,000
2025-11-18	0.320	0.320	0.315	0.315	0.315	52,118
2025-11-17	0.320	0.320	0.315	0.320	0.320	157,014
2025-11-14	0.335	0.335	0.335	0.335	0.335	0
2025-11-13	0.335	0.335	0.330	0.335	0.335	48,000
2025-11-12	0.335	0.340	0.335	0.340	0.340	864,000
2025-11-11	0.320	0.330	0.320	0.330	0.330	44,000
2025-11-10	0.330	0.330	0.325	0.325	0.325	68,147
2025-11-07	0.320	0.325	0.315	0.325	0.325	292,000
2025-11-06	0.325	0.325	0.320	0.325	0.325	480,000
2025-11-05	0.330	0.330	0.330	0.330	0.330	236,000
2025-11-04	0.335	0.335	0.330	0.330	0.330	136,000
2025-11-03	0.335	0.335	0.335	0.335	0.335	0

← NewerPage 4 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.