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
2022-12-13	0.930	0.950	0.930	0.950	0.769	1,324,000
2022-12-12	0.900	0.940	0.900	0.910	0.736	536,000
2022-12-09	0.900	0.900	0.870	0.880	0.712	394,000
2022-12-08	0.890	0.900	0.860	0.880	0.712	216,000
2022-12-07	0.880	0.880	0.860	0.870	0.704	42,000
2022-12-06	0.880	0.880	0.850	0.880	0.712	264,000
2022-12-05	0.910	0.910	0.870	0.900	0.728	792,000
2022-12-02	0.880	0.890	0.880	0.890	0.720	54,000
2022-12-01	0.870	0.880	0.870	0.880	0.712	52,000
2022-11-30	0.870	0.890	0.870	0.870	0.704	212,000
2022-11-29	0.860	0.900	0.840	0.860	0.696	854,000
2022-11-28	0.840	0.870	0.830	0.860	0.696	630,000
2022-11-25	0.850	0.860	0.800	0.860	0.696	320,000
2022-11-24	0.840	0.840	0.830	0.830	0.672	14,000
2022-11-21	0.850	0.860	0.830	0.830	0.672	74,000
2022-11-18	0.820	0.820	0.800	0.820	0.664	42,000
2022-11-17	0.830	0.850	0.820	0.830	0.672	112,000
2022-11-16	0.830	0.830	0.810	0.820	0.664	8,000
2022-11-15	0.800	0.850	0.800	0.830	0.672	246,000
2022-11-14	0.770	0.820	0.770	0.780	0.631	110,000
2022-11-11	0.760	0.780	0.750	0.770	0.623	276,000
2022-11-10	0.740	0.750	0.730	0.740	0.599	76,000
2022-11-09	0.750	0.780	0.750	0.750	0.607	104,000
2022-11-08	0.770	0.780	0.750	0.750	0.607	42,000
2022-11-04	0.750	0.750	0.740	0.740	0.599	50,000
2022-11-03	0.730	0.740	0.710	0.720	0.583	52,000
2022-11-01	0.700	0.720	0.690	0.720	0.583	132,000
2022-10-31	0.720	0.720	0.700	0.700	0.566	182,000
2022-10-28	0.730	0.740	0.700	0.710	0.575	672,000
2022-10-27	0.760	0.770	0.740	0.740	0.599	334,000
2022-10-26	0.750	0.760	0.740	0.760	0.615	180,000
2022-10-25	0.740	0.760	0.720	0.760	0.615	158,000
2022-10-24	0.750	0.760	0.720	0.740	0.599	578,000
2022-10-21	0.770	0.770	0.730	0.750	0.607	588,000
2022-10-20	0.760	0.790	0.760	0.780	0.631	256,000
2022-10-19	0.790	0.790	0.770	0.770	0.623	186,000
2022-10-18	0.790	0.790	0.770	0.770	0.623	146,000
2022-10-17	0.760	0.780	0.760	0.770	0.623	228,000
2022-10-14	0.770	0.790	0.770	0.770	0.623	324,000
2022-10-13	0.790	0.790	0.740	0.780	0.631	610,000
2022-10-12	0.770	0.790	0.760	0.780	0.631	272,000
2022-10-11	0.760	0.790	0.760	0.780	0.631	64,000
2022-10-10	0.790	0.790	0.770	0.770	0.623	80,000
2022-10-07	0.800	0.800	0.780	0.790	0.639	132,000
2022-10-06	0.800	0.820	0.800	0.800	0.647	122,000
2022-10-05	0.800	0.810	0.770	0.800	0.647	50,000
2022-10-03	0.770	0.780	0.770	0.780	0.631	66,000
2022-09-30	0.770	0.790	0.760	0.770	0.623	146,000
2022-09-29	0.800	0.800	0.780	0.790	0.639	202,000
2022-09-28	0.840	0.840	0.800	0.830	0.672	298,000
2022-09-27	0.830	0.850	0.820	0.850	0.688	36,000
2022-09-26	0.850	0.850	0.820	0.840	0.680	70,000
2022-09-23	0.850	0.850	0.850	0.850	0.688	2,000
2022-09-22	0.850	0.850	0.820	0.850	0.688	214,000
2022-09-21	0.840	0.860	0.840	0.860	0.696	44,000
2022-09-20	0.840	0.860	0.840	0.860	0.696	48,000
2022-09-19	0.850	0.850	0.850	0.850	0.688	12,000
2022-09-16	0.850	0.860	0.850	0.860	0.696	16,000
2022-09-15	0.860	0.890	0.850	0.870	0.704	248,000
2022-09-14	0.870	0.900	0.850	0.900	0.728	34,000

← NewerPage 16 of 20 · 1,156 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.