Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	0.325	0.360	0.325	0.340	0.340	568,090
2024-12-09	0.320	0.320	0.315	0.320	0.320	86,018
2024-12-05	0.335	0.335	0.315	0.320	0.320	2,948,000
2024-12-04	0.355	0.355	0.330	0.355	0.355	48,000
2024-12-03	0.355	0.355	0.355	0.355	0.355	68,000
2024-12-02	0.350	0.350	0.340	0.345	0.345	100,000
2024-11-29	0.350	0.350	0.350	0.350	0.350	40,000
2024-11-28	0.350	0.350	0.335	0.350	0.350	3,118
2024-11-27	0.350	0.355	0.350	0.355	0.355	35,281
2024-11-21	0.355	0.360	0.355	0.355	0.355	12,000
2024-11-20	0.345	0.355	0.345	0.350	0.350	1,544,000
2024-11-19	0.335	0.355	0.335	0.355	0.355	36,000
2024-11-18	0.350	0.355	0.350	0.355	0.355	184,000
2024-11-13	0.365	0.365	0.350	0.360	0.360	104,000
2024-11-12	0.365	0.365	0.340	0.365	0.365	44,000
2024-11-11	0.360	0.375	0.360	0.375	0.375	56,000
2024-11-08	0.380	0.380	0.380	0.380	0.380	124,000
2024-11-07	0.380	0.390	0.380	0.385	0.385	137,049
2024-11-05	0.350	0.370	0.350	0.370	0.370	10,274
2024-10-29	0.365	0.370	0.365	0.370	0.370	113,014
2024-10-23	0.375	0.380	0.375	0.375	0.375	92,000
2024-10-22	0.345	0.355	0.345	0.350	0.350	396,578
2024-10-21	0.340	0.350	0.325	0.340	0.340	546,871
2024-10-18	0.360	0.370	0.330	0.370	0.370	360,000
2024-10-17	0.355	0.360	0.355	0.360	0.360	28,000
2024-10-14	0.350	0.365	0.340	0.365	0.365	172,000
2024-10-10	0.355	0.355	0.350	0.355	0.355	206,500
2024-10-09	0.365	0.365	0.355	0.355	0.355	12,000
2024-10-08	0.395	0.395	0.360	0.360	0.360	676,000
2024-10-07	0.410	0.410	0.410	0.410	0.410	616,000
2024-10-04	0.400	0.405	0.395	0.400	0.400	516,000
2024-10-03	0.385	0.400	0.385	0.400	0.400	468,887
2024-10-02	0.400	0.400	0.390	0.395	0.395	385,512
2024-09-30	0.360	0.385	0.360	0.380	0.380	517,746
2024-09-27	0.355	0.355	0.350	0.350	0.350	460,000
2024-09-26	0.330	0.345	0.330	0.345	0.345	568,000
2024-09-25	0.330	0.330	0.325	0.330	0.330	450,360
2024-09-24	0.325	0.330	0.325	0.330	0.330	148,914
2024-09-20	0.310	0.315	0.310	0.315	0.315	216,000
2024-09-19	0.310	0.310	0.310	0.310	0.310	4,000
2024-09-16	0.325	0.325	0.310	0.320	0.320	56,000
2024-09-12	0.305	0.330	0.305	0.330	0.330	276,559
2024-09-10	0.335	0.335	0.310	0.325	0.325	1,204,000
2024-09-09	0.330	0.330	0.320	0.330	0.330	50,333
2024-09-05	0.345	0.345	0.345	0.345	0.345	80,901
2024-08-30	0.350	0.355	0.350	0.355	0.355	1,200,000
2024-08-28	0.350	0.355	0.350	0.355	0.355	83,747
2024-08-27	0.355	0.355	0.355	0.355	0.355	133,165
2024-08-26	0.335	0.360	0.335	0.355	0.355	230,122
2024-08-22	0.350	0.355	0.350	0.355	0.355	416,000
2024-08-21	0.335	0.340	0.335	0.340	0.340	138,009
2024-08-20	0.335	0.345	0.330	0.345	0.345	524,000
2024-08-16	0.335	0.350	0.335	0.350	0.350	44,836
2024-08-15	0.350	0.375	0.350	0.375	0.375	44,000
2024-08-14	0.345	0.350	0.335	0.350	0.350	52,000
2024-08-12	0.350	0.350	0.350	0.350	0.350	8,000
2024-08-09	0.365	0.365	0.355	0.355	0.355	67,021
2024-08-08	0.360	0.370	0.360	0.360	0.360	244,000
2024-08-06	0.350	0.365	0.350	0.365	0.365	8,000
2024-08-02	0.365	0.365	0.365	0.365	0.365	44,000

← NewerPage 8 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.