Chuang’s Consortium International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.355	0.400	0.355	0.380	0.380	128,000
2024-07-31	0.365	0.365	0.365	0.365	0.365	100,000
2024-07-30	0.365	0.365	0.355	0.360	0.360	44,000
2024-07-29	0.370	0.370	0.365	0.365	0.365	184,000
2024-07-22	0.355	0.370	0.355	0.370	0.370	106,343
2024-07-19	0.365	0.375	0.365	0.370	0.370	228,000
2024-07-18	0.355	0.355	0.350	0.355	0.355	100,000
2024-07-17	0.375	0.375	0.365	0.370	0.370	92,285
2024-07-16	0.375	0.375	0.375	0.375	0.375	128,000
2024-07-12	0.385	0.385	0.385	0.385	0.385	24,875
2024-07-11	0.375	0.385	0.375	0.385	0.385	12,000
2024-07-10	0.370	0.395	0.340	0.395	0.395	116,000
2024-07-08	0.385	0.410	0.365	0.385	0.385	3,005
2024-07-03	0.380	0.390	0.380	0.385	0.385	47,693
2024-07-02	0.380	0.395	0.380	0.395	0.395	84,000
2024-06-27	0.395	0.395	0.395	0.395	0.395	112,000
2024-06-26	0.395	0.395	0.395	0.395	0.395	80,000
2024-06-25	0.390	0.410	0.390	0.405	0.405	100,943
2024-06-24	0.405	0.410	0.405	0.410	0.410	100,000
2024-06-20	0.410	0.410	0.410	0.410	0.410	36,000
2024-06-19	0.400	0.410	0.400	0.410	0.410	72,000
2024-06-14	0.400	0.400	0.400	0.400	0.400	204,000
2024-06-13	0.390	0.400	0.390	0.395	0.395	175,427
2024-06-12	0.400	0.410	0.400	0.410	0.410	76,732
2024-06-11	0.410	0.410	0.410	0.410	0.410	48,000
2024-06-06	0.430	0.430	0.405	0.430	0.430	85,237
2024-06-05	0.425	0.425	0.425	0.425	0.425	16,000
2024-06-04	0.405	0.410	0.400	0.410	0.410	16,240
2024-05-31	0.425	0.425	0.420	0.420	0.420	68,000
2024-05-30	0.420	0.425	0.420	0.425	0.425	9,014
2024-05-29	0.425	0.425	0.410	0.425	0.425	84,000
2024-05-28	0.435	0.435	0.430	0.430	0.430	384,000
2024-05-24	0.435	0.440	0.435	0.440	0.440	80,000
2024-05-23	0.435	0.435	0.435	0.435	0.435	56,000
2024-05-22	0.435	0.435	0.430	0.430	0.430	46,591
2024-05-21	0.440	0.445	0.440	0.445	0.445	240,000
2024-05-17	0.430	0.460	0.430	0.450	0.450	545,191
2024-05-16	0.430	0.430	0.420	0.430	0.430	413,125
2024-05-14	0.395	0.420	0.390	0.420	0.420	304,000
2024-05-13	0.390	0.430	0.390	0.430	0.430	292,000
2024-05-10	0.385	0.395	0.380	0.390	0.390	391,602
2024-05-09	0.380	0.390	0.380	0.390	0.390	172,000
2024-05-08	0.385	0.385	0.380	0.380	0.380	544,000
2024-05-07	0.385	0.390	0.380	0.390	0.390	701,107
2024-05-06	0.375	0.390	0.375	0.390	0.390	744,000
2024-05-03	0.360	0.370	0.360	0.365	0.365	506,381
2024-05-02	0.370	0.375	0.370	0.375	0.375	140,000
2024-04-30	0.355	0.355	0.350	0.355	0.355	179,118
2024-04-26	0.370	0.375	0.340	0.360	0.360	100,000
2024-04-25	0.360	0.360	0.350	0.350	0.350	495,006
2024-04-24	0.360	0.360	0.350	0.350	0.350	480,000
2024-04-23	0.355	0.355	0.345	0.350	0.350	501,589
2024-04-22	0.365	0.375	0.360	0.365	0.365	928,000
2024-04-18	0.385	0.385	0.370	0.380	0.380	129,240
2024-04-10	0.380	0.400	0.380	0.400	0.400	88,000
2024-04-05	0.395	0.395	0.385	0.395	0.395	48,000
2024-04-03	0.405	0.410	0.395	0.405	0.405	570,925
2024-04-02	0.420	0.420	0.390	0.410	0.410	610,178
2024-03-25	0.420	0.420	0.420	0.420	0.420	100,800
2024-03-19	0.410	0.435	0.410	0.435	0.435	498,882

← NewerPage 9 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.