Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.355	0.375	0.355	0.370	0.370	64,000
2025-05-09	0.350	0.355	0.350	0.355	0.355	12,000
2025-05-08	0.355	0.360	0.345	0.355	0.355	192,000
2025-05-07	0.340	0.355	0.330	0.355	0.355	56,000
2025-05-06	0.340	0.340	0.340	0.340	0.340	0
2025-05-02	0.340	0.340	0.340	0.340	0.340	0
2025-04-29	0.345	0.345	0.335	0.340	0.340	260,029
2025-04-28	0.350	0.350	0.350	0.350	0.350	40,000
2025-04-25	0.350	0.360	0.350	0.355	0.355	65,823
2025-04-24	0.325	0.340	0.325	0.340	0.340	495,024
2025-04-23	0.325	0.335	0.325	0.335	0.335	296,000
2025-04-16	0.325	0.330	0.325	0.330	0.330	444,000
2025-04-15	0.340	0.340	0.315	0.330	0.330	96,309
2025-04-11	0.330	0.340	0.330	0.340	0.340	333,572
2025-04-09	0.330	0.330	0.330	0.330	0.330	44,000
2025-04-08	0.320	0.345	0.320	0.345	0.345	74,318
2025-04-07	0.360	0.360	0.315	0.360	0.360	44,000
2025-04-03	0.360	0.360	0.360	0.360	0.360	104,000
2025-04-02	0.335	0.360	0.335	0.360	0.360	137,698
2025-04-01	0.370	0.385	0.360	0.365	0.365	80,000
2025-03-31	0.345	0.360	0.345	0.360	0.360	182,017
2025-03-28	0.360	0.360	0.350	0.360	0.360	84,000
2025-03-27	0.360	0.360	0.360	0.360	0.360	50,694
2025-03-24	0.355	0.370	0.320	0.370	0.370	288,000
2025-03-21	0.335	0.345	0.335	0.345	0.345	51,978
2025-03-20	0.340	0.350	0.340	0.350	0.350	60,000
2025-03-19	0.340	0.350	0.340	0.350	0.350	19,004
2025-03-18	0.350	0.375	0.350	0.365	0.365	205,972
2025-03-14	0.335	0.355	0.335	0.335	0.335	3
2025-03-11	0.325	0.335	0.325	0.335	0.335	19,284
2025-03-10	0.345	0.345	0.320	0.330	0.330	212,000
2025-03-06	0.345	0.345	0.335	0.345	0.345	472,000
2025-03-05	0.335	0.340	0.335	0.340	0.340	22,009
2025-03-04	0.320	0.350	0.305	0.350	0.350	394,391
2025-03-03	0.320	0.330	0.320	0.330	0.330	62,444
2025-02-26	0.330	0.350	0.325	0.330	0.330	120
2025-02-21	0.320	0.330	0.320	0.330	0.330	104,000
2025-02-19	0.320	0.330	0.320	0.330	0.330	19,023
2025-02-18	0.315	0.330	0.315	0.330	0.330	12,000
2025-02-14	0.325	0.335	0.325	0.335	0.335	292,000
2025-02-13	0.320	0.325	0.315	0.320	0.320	128,000
2025-02-12	0.320	0.320	0.315	0.320	0.320	193,431
2025-02-11	0.315	0.320	0.315	0.320	0.320	8,601
2025-02-10	0.320	0.320	0.315	0.320	0.320	20,000
2025-02-07	0.315	0.320	0.315	0.320	0.320	15,511
2025-02-06	0.330	0.330	0.320	0.320	0.320	176,000
2025-02-04	0.320	0.335	0.320	0.320	0.320	4,000
2025-02-03	0.320	0.320	0.315	0.315	0.315	100,000
2025-01-27	0.330	0.330	0.330	0.330	0.330	36,000
2025-01-24	0.330	0.330	0.330	0.330	0.330	181,915
2025-01-08	0.330	0.340	0.330	0.340	0.340	320,000
2025-01-07	0.325	0.325	0.315	0.325	0.325	11,500
2024-12-31	0.325	0.330	0.325	0.330	0.330	26,963
2024-12-27	0.345	0.345	0.325	0.330	0.330	10,251
2024-12-23	0.335	0.345	0.330	0.345	0.345	148,000
2024-12-20	0.335	0.335	0.335	0.335	0.335	32,000
2024-12-18	0.330	0.330	0.330	0.330	0.330	16,000
2024-12-16	0.330	0.330	0.330	0.330	0.330	402,676
2024-12-12	0.350	0.355	0.335	0.335	0.335	176,000
2024-12-11	0.340	0.350	0.340	0.350	0.350	124,000

← NewerPage 7 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.