Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.335	0.335	0.335	0.335	0.335	16,000
2025-10-30	0.340	0.340	0.340	0.340	0.340	2,120,000
2025-10-28	0.350	0.350	0.340	0.340	0.340	472,739
2025-10-27	0.350	0.350	0.350	0.350	0.350	40,000
2025-10-24	0.350	0.350	0.350	0.350	0.350	0
2025-10-23	0.350	0.350	0.350	0.350	0.350	0
2025-10-22	0.350	0.350	0.350	0.350	0.350	44,000
2025-10-21	0.345	0.345	0.345	0.345	0.345	8,000
2025-10-20	0.335	0.340	0.335	0.340	0.340	32,646
2025-10-17	0.340	0.340	0.335	0.335	0.335	124,065
2025-10-16	0.345	0.345	0.340	0.345	0.345	44,000
2025-10-15	0.345	0.345	0.345	0.345	0.345	96,000
2025-10-14	0.355	0.355	0.355	0.355	0.355	0
2025-10-13	0.355	0.355	0.355	0.355	0.355	0
2025-10-10	0.355	0.355	0.355	0.355	0.355	172,000
2025-10-09	0.355	0.355	0.355	0.355	0.355	0
2025-10-08	0.355	0.355	0.345	0.355	0.355	172,000
2025-10-06	0.355	0.355	0.355	0.355	0.355	0
2025-10-03	0.365	0.365	0.355	0.355	0.355	20,000
2025-10-02	0.355	0.355	0.355	0.355	0.355	64,000
2025-09-30	0.350	0.350	0.345	0.350	0.350	16,000
2025-09-29	0.345	0.365	0.345	0.355	0.355	120,359
2025-09-26	0.355	0.355	0.355	0.355	0.355	0
2025-09-25	0.350	0.355	0.350	0.355	0.355	71,129
2025-09-24	0.360	0.360	0.350	0.350	0.350	276,000
2025-09-23	0.355	0.360	0.355	0.360	0.360	80,000
2025-09-22	0.360	0.360	0.360	0.360	0.360	0
2025-09-19	0.360	0.360	0.360	0.360	0.360	0
2025-09-18	0.360	0.360	0.355	0.360	0.360	616,278
2025-09-17	0.360	0.360	0.355	0.355	0.355	120,000
2025-09-16	0.360	0.360	0.360	0.360	0.360	300,000
2025-09-15	0.355	0.360	0.355	0.360	0.360	39,857
2025-09-12	0.365	0.365	0.365	0.365	0.365	0
2025-09-11	0.360	0.365	0.360	0.365	0.365	127,490
2025-09-10	0.360	0.370	0.355	0.365	0.365	804,000
2025-09-09	0.350	0.360	0.350	0.355	0.355	1,175,024
2025-09-08	0.350	0.355	0.350	0.350	0.350	548,000
2025-09-05	0.355	0.355	0.350	0.355	0.355	40,000
2025-09-04	0.355	0.355	0.355	0.355	0.355	12,000
2025-09-03	0.355	0.355	0.350	0.355	0.355	126,009
2025-09-02	0.360	0.360	0.350	0.350	0.350	108,000
2025-09-01	0.355	0.355	0.350	0.350	0.350	280,000
2025-08-29	0.355	0.375	0.355	0.355	0.355	600
2025-08-28	0.355	0.355	0.355	0.355	0.355	372,000
2025-08-27	0.345	0.355	0.345	0.350	0.350	348,181
2025-08-26	0.360	0.360	0.330	0.355	0.355	332,000
2025-08-25	0.360	0.360	0.355	0.360	0.360	74,680
2025-08-22	0.370	0.375	0.370	0.375	0.375	160,000
2025-08-21	0.375	0.375	0.375	0.375	0.375	0
2025-08-20	0.375	0.375	0.375	0.375	0.375	0
2025-08-19	0.365	0.375	0.365	0.375	0.375	43,414
2025-08-18	0.365	0.365	0.365	0.365	0.365	8,152
2025-08-15	0.365	0.365	0.365	0.365	0.365	0
2025-08-14	0.375	0.375	0.365	0.365	0.365	120,000
2025-08-13	0.370	0.370	0.355	0.360	0.360	118,504
2025-08-12	0.380	0.385	0.370	0.380	0.380	192,000
2025-08-11	0.370	0.370	0.370	0.370	0.370	200,000
2025-08-08	0.355	0.355	0.355	0.355	0.355	20,000
2025-08-07	0.355	0.355	0.355	0.355	0.355	184,533
2025-08-06	0.355	0.355	0.355	0.355	0.355	20,000

← NewerPage 5 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.