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
2022-09-13	0.870	0.880	0.850	0.870	0.704	520,000
2022-09-08	0.880	0.890	0.850	0.890	0.720	238,000
2022-09-07	0.890	0.890	0.890	0.890	0.720	10,000
2022-09-06	0.900	0.900	0.880	0.890	0.720	164,000
2022-09-02	0.900	0.900	0.890	0.900	0.728	54,000
2022-09-01	0.910	0.910	0.900	0.910	0.736	28,000
2022-08-30	0.910	0.920	0.910	0.910	0.736	28,000
2022-08-26	0.920	0.930	0.900	0.900	0.728	310,000
2022-08-25	0.910	0.920	0.910	0.910	0.736	20,000
2022-08-24	0.900	0.910	0.900	0.910	0.736	60,000
2022-08-23	0.900	0.920	0.900	0.910	0.736	92,000
2022-08-22	0.910	0.920	0.900	0.900	0.728	174,000
2022-08-19	0.900	0.920	0.900	0.900	0.728	64,000
2022-08-18	0.910	0.910	0.900	0.910	0.736	348,000
2022-08-17	0.910	0.920	0.910	0.910	0.736	202,000
2022-08-15	0.920	0.920	0.910	0.910	0.736	66,000
2022-08-12	0.920	0.920	0.910	0.910	0.736	100,000
2022-08-11	0.910	0.920	0.910	0.910	0.736	76,000
2022-08-09	0.920	0.920	0.920	0.920	0.744	20,000
2022-08-08	0.920	0.930	0.910	0.930	0.753	204,000
2022-08-05	0.920	0.920	0.920	0.920	0.744	60,000
2022-08-04	0.920	0.930	0.920	0.920	0.744	80,000
2022-08-03	0.920	0.930	0.920	0.920	0.744	204,000
2022-08-02	0.940	0.940	0.920	0.920	0.744	398,000
2022-08-01	0.930	0.990	0.930	0.950	0.769	308,000
2022-07-29	0.940	0.940	0.930	0.930	0.753	50,000
2022-07-28	0.940	0.940	0.930	0.940	0.761	24,000
2022-07-27	0.940	0.940	0.940	0.940	0.761	10,000
2022-07-26	0.940	0.950	0.940	0.950	0.769	134,000
2022-07-25	0.930	0.940	0.930	0.940	0.761	66,000
2022-07-22	0.940	0.940	0.940	0.940	0.761	30,049
2022-07-21	0.950	0.970	0.950	0.950	0.769	150,000
2022-07-20	0.940	0.960	0.940	0.950	0.769	136,000
2022-07-19	0.940	0.940	0.940	0.940	0.761	104,000
2022-07-18	0.940	0.940	0.930	0.930	0.753	42,000
2022-07-15	0.940	0.940	0.910	0.920	0.744	92,000
2022-07-14	0.940	0.940	0.940	0.940	0.761	66,000
2022-07-13	0.940	0.940	0.940	0.940	0.761	78,000
2022-07-12	0.950	0.950	0.950	0.950	0.769	44,000
2022-07-11	0.950	0.950	0.950	0.950	0.769	56,000
2022-07-08	0.940	0.950	0.940	0.950	0.769	44,000
2022-07-06	0.950	0.950	0.950	0.950	0.769	50,000
2022-07-05	0.960	0.960	0.940	0.950	0.769	375,257
2022-07-04	0.950	0.960	0.950	0.960	0.777	348,000
2022-06-30	0.950	0.960	0.950	0.960	0.777	280,000
2022-06-29	0.940	0.960	0.940	0.960	0.777	14,000
2022-06-28	0.940	0.960	0.940	0.960	0.777	38,000
2022-06-27	0.960	0.960	0.950	0.960	0.777	70,372
2022-06-24	0.960	0.960	0.950	0.950	0.769	18,000
2022-06-23	0.960	0.960	0.960	0.960	0.777	14,000
2022-06-22	0.940	0.950	0.940	0.950	0.769	560,000
2022-06-21	0.960	0.960	0.930	0.950	0.769	130,000
2022-06-20	0.960	0.960	0.960	0.960	0.777	106,000
2022-06-17	0.950	0.970	0.950	0.960	0.777	94,000
2022-06-16	0.970	0.980	0.940	0.950	0.769	18,000
2022-06-14	0.940	0.970	0.930	0.970	0.785	34,000
2022-06-13	0.940	0.950	0.940	0.950	0.769	80,000
2022-06-10	0.960	0.970	0.950	0.960	0.777	110,000
2022-06-09	0.960	0.980	0.940	0.970	0.785	478,000
2022-06-08	0.950	0.970	0.930	0.960	0.777	250,744

← NewerPage 17 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.