Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.355	0.355	0.355	0.355	0.355	32,000
2025-08-04	0.355	0.355	0.355	0.355	0.355	13,345
2025-08-01	0.355	0.355	0.355	0.355	0.355	0
2025-07-31	0.365	0.365	0.350	0.355	0.355	397,524
2025-07-30	0.355	0.355	0.345	0.350	0.350	304,000
2025-07-29	0.355	0.365	0.345	0.355	0.355	832,000
2025-07-28	0.360	0.360	0.360	0.360	0.360	0
2025-07-25	0.360	0.360	0.360	0.360	0.360	0
2025-07-24	0.345	0.360	0.345	0.360	0.360	756,000
2025-07-23	0.355	0.360	0.355	0.360	0.360	80,000
2025-07-22	0.345	0.345	0.345	0.345	0.345	0
2025-07-21	0.350	0.350	0.330	0.345	0.345	84,000
2025-07-18	0.345	0.345	0.345	0.345	0.345	0
2025-07-17	0.340	0.340	0.340	0.340	0.340	0
2025-07-16	0.330	0.340	0.330	0.340	0.340	4,090
2025-07-15	0.340	0.340	0.340	0.340	0.340	0
2025-07-14	0.350	0.350	0.340	0.340	0.340	404,062
2025-07-11	0.355	0.355	0.340	0.345	0.345	520,000
2025-07-10	0.335	0.345	0.335	0.340	0.340	443,137
2025-07-09	0.335	0.335	0.335	0.335	0.335	4,000
2025-07-08	0.335	0.360	0.330	0.335	0.335	3
2025-07-07	0.330	0.335	0.330	0.335	0.335	16,000
2025-07-04	0.340	0.340	0.340	0.340	0.340	176,000
2025-07-03	0.330	0.340	0.320	0.340	0.340	176,000
2025-07-02	0.335	0.340	0.320	0.330	0.330	800,000
2025-06-30	0.355	0.355	0.355	0.355	0.355	0
2025-06-27	0.355	0.355	0.355	0.355	0.355	664,000
2025-06-26	0.355	0.355	0.350	0.355	0.355	664,000
2025-06-25	0.355	0.355	0.355	0.355	0.355	144,000
2025-06-24	0.355	0.355	0.355	0.355	0.355	0
2025-06-23	0.350	0.355	0.340	0.355	0.355	408,000
2025-06-20	0.370	0.370	0.340	0.360	0.360	1,244,000
2025-06-19	0.345	0.355	0.330	0.350	0.350	1,616,000
2025-06-18	0.340	0.340	0.340	0.340	0.340	0
2025-06-17	0.345	0.345	0.340	0.340	0.340	44,000
2025-06-16	0.345	0.345	0.340	0.345	0.345	364,000
2025-06-13	0.345	0.345	0.345	0.345	0.345	0
2025-06-12	0.350	0.355	0.345	0.345	0.345	649,198
2025-06-11	0.340	0.350	0.335	0.345	0.345	606,364
2025-06-10	0.340	0.345	0.340	0.345	0.345	600,000
2025-06-09	0.350	0.350	0.340	0.345	0.345	304,000
2025-06-06	0.350	0.350	0.350	0.350	0.350	0
2025-06-05	0.350	0.350	0.350	0.350	0.350	380,000
2025-06-04	0.350	0.350	0.350	0.350	0.350	40,000
2025-06-03	0.350	0.350	0.350	0.350	0.350	0
2025-06-02	0.350	0.350	0.350	0.350	0.350	7,818
2025-05-30	0.355	0.355	0.340	0.350	0.350	136,000
2025-05-29	0.350	0.355	0.340	0.355	0.355	184,000
2025-05-28	0.355	0.355	0.355	0.355	0.355	0
2025-05-27	0.350	0.350	0.350	0.350	0.350	100,000
2025-05-26	0.360	0.360	0.360	0.360	0.360	0
2025-05-23	0.360	0.360	0.360	0.360	0.360	0
2025-05-22	0.350	0.365	0.345	0.360	0.360	1,656,315
2025-05-21	0.350	0.350	0.350	0.350	0.350	156,000
2025-05-20	0.335	0.350	0.335	0.350	0.350	52,057
2025-05-19	0.355	0.355	0.355	0.355	0.355	0
2025-05-16	0.355	0.355	0.355	0.355	0.355	0
2025-05-15	0.360	0.360	0.345	0.355	0.355	188,000
2025-05-14	0.375	0.375	0.360	0.370	0.370	180,000
2025-05-13	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 6 of 16 · 955 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.