Chu Kong Shipping Enterprises Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.950	0.980	0.930	0.960	0.777	336,000
2023-03-14	0.970	0.970	0.930	0.930	0.753	258,000
2023-03-13	0.990	0.990	0.970	0.990	0.801	52,000
2023-03-10	0.980	0.990	0.960	0.990	0.801	40,000
2023-03-09	1.000	1.000	0.980	1.000	0.809	24,000
2023-03-08	1.000	1.000	1.000	1.000	0.809	40,000
2023-03-07	0.980	1.010	0.980	1.000	0.809	22,000
2023-03-06	1.000	1.000	1.000	1.000	0.809	130,000
2023-03-03	0.990	1.000	0.970	1.000	0.809	66,559
2023-03-02	0.990	0.990	0.980	0.990	0.801	24,000
2023-03-01	1.000	1.000	0.990	0.990	0.801	122,000
2023-02-28	0.990	1.000	0.960	1.000	0.809	456,000
2023-02-27	1.000	1.000	0.980	1.000	0.809	66,000
2023-02-24	1.000	1.020	0.970	1.020	0.825	534,000
2023-02-23	1.000	1.060	1.000	1.010	0.817	368,000
2023-02-22	1.030	1.030	1.010	1.020	0.825	124,000
2023-02-21	1.050	1.050	1.020	1.030	0.833	204,000
2023-02-20	1.070	1.070	1.060	1.060	0.858	54,000
2023-02-17	1.060	1.070	1.060	1.070	0.866	348,000
2023-02-16	1.080	1.090	1.070	1.070	0.866	148,000
2023-02-15	1.090	1.090	1.080	1.080	0.874	188,000
2023-02-14	1.090	1.110	1.090	1.090	0.882	182,000
2023-02-13	1.100	1.100	1.080	1.090	0.882	322,000
2023-02-10	1.100	1.100	1.090	1.100	0.890	266,000
2023-02-09	1.100	1.100	1.090	1.100	0.890	212,000
2023-02-08	1.100	1.110	1.090	1.110	0.898	46,000
2023-02-07	1.090	1.120	1.090	1.120	0.906	286,000
2023-02-06	1.120	1.120	1.100	1.110	0.898	222,000
2023-02-03	1.100	1.150	1.090	1.120	0.906	420,000
2023-02-02	1.120	1.120	1.100	1.120	0.906	372,000
2023-02-01	1.110	1.120	1.100	1.120	0.906	162,000
2023-01-31	1.110	1.110	1.100	1.110	0.898	184,000
2023-01-30	1.120	1.130	1.110	1.110	0.898	404,000
2023-01-27	1.120	1.130	1.110	1.120	0.906	176,000
2023-01-26	1.110	1.120	1.090	1.120	0.906	232,000
2023-01-20	1.140	1.150	1.110	1.140	0.923	148,000
2023-01-19	1.100	1.130	1.090	1.130	0.914	472,000
2023-01-18	1.110	1.130	1.110	1.120	0.906	50,000
2023-01-17	1.130	1.130	1.090	1.120	0.906	312,000
2023-01-16	1.120	1.140	1.100	1.130	0.914	392,000
2023-01-13	1.140	1.150	1.120	1.140	0.923	368,000
2023-01-12	1.150	1.160	1.140	1.140	0.923	396,000
2023-01-11	1.150	1.150	1.130	1.150	0.931	462,000
2023-01-10	1.180	1.180	1.140	1.150	0.931	690,049
2023-01-09	1.160	1.200	1.140	1.180	0.955	2,220,000
2023-01-06	1.090	1.150	1.050	1.150	0.931	1,928,000
2023-01-05	1.130	1.130	1.080	1.090	0.882	360,000
2023-01-04	1.070	1.100	1.040	1.100	0.890	236,000
2023-01-03	1.030	1.100	1.020	1.080	0.874	298,000
2022-12-30	1.060	1.060	1.030	1.040	0.842	168,000
2022-12-29	1.090	1.090	1.020	1.060	0.858	962,000
2022-12-28	1.090	1.110	1.090	1.100	0.890	838,000
2022-12-23	1.080	1.110	1.050	1.110	0.898	708,000
2022-12-22	1.040	1.120	1.040	1.070	0.866	552,000
2022-12-21	1.020	1.030	1.000	1.020	0.825	276,000
2022-12-20	1.060	1.060	1.000	1.020	0.825	1,694,000
2022-12-19	1.130	1.130	1.060	1.070	0.866	1,624,000
2022-12-16	1.140	1.140	1.070	1.130	0.914	1,404,000
2022-12-15	1.100	1.140	1.100	1.140	0.923	3,704,000
2022-12-14	1.000	1.210	1.000	1.100	0.890	10,802,000

← NewerPage 15 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0100 HKD
2026-06-04	0.0150 HKD
2025-09-19	0.0100 HKD
2025-06-02	0.0400 HKD
2024-09-13	0.0200 HKD
2024-06-03	0.0500 HKD
2023-06-26	0.0200 HKD
2022-06-06	0.0200 HKD
2021-05-24	0.0200 HKD
2020-05-25	0.0300 HKD
2019-09-16	0.0300 HKD
2019-06-24	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.