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
2022-06-08	0.950	0.970	0.930	0.960	0.777	250,744
2022-06-06	0.950	0.970	0.940	0.970	0.785	410,000
2022-06-02	0.950	0.970	0.950	0.970	0.769	60,000
2022-06-01	0.960	0.960	0.960	0.960	0.761	8,000
2022-05-31	0.970	0.970	0.950	0.970	0.769	828,000
2022-05-30	0.970	0.970	0.950	0.950	0.753	120,000
2022-05-27	0.950	0.980	0.950	0.970	0.769	536,000
2022-05-26	0.930	0.950	0.930	0.950	0.753	774,000
2022-05-25	0.930	0.930	0.920	0.930	0.737	292,000
2022-05-24	0.940	0.950	0.920	0.950	0.753	222,000
2022-05-23	0.960	0.960	0.960	0.960	0.761	34,000
2022-05-20	0.950	0.960	0.950	0.960	0.761	26,000
2022-05-19	0.960	0.960	0.960	0.960	0.761	14,000
2022-05-17	0.950	0.970	0.950	0.970	0.769	86,000
2022-05-16	0.950	0.970	0.940	0.960	0.761	478,000
2022-05-13	0.940	0.950	0.940	0.950	0.753	330,000
2022-05-12	0.970	0.980	0.940	0.940	0.745	120,000
2022-05-11	0.960	0.990	0.960	0.980	0.777	10,000
2022-05-10	0.960	0.960	0.950	0.950	0.753	216,000
2022-05-06	0.940	1.000	0.940	0.980	0.777	422,000
2022-05-05	0.950	0.980	0.950	0.970	0.769	178,000
2022-05-04	0.920	1.000	0.920	0.970	0.769	462,000
2022-05-03	0.900	0.920	0.890	0.920	0.729	290,000
2022-04-29	0.900	0.910	0.900	0.910	0.721	24,000
2022-04-28	0.910	0.920	0.910	0.910	0.721	164,000
2022-04-27	0.900	0.930	0.900	0.920	0.729	418,000
2022-04-26	0.940	0.940	0.920	0.920	0.729	38,000
2022-04-25	0.930	0.940	0.920	0.920	0.729	170,000
2022-04-22	0.950	0.960	0.950	0.950	0.753	78,000
2022-04-21	0.950	0.950	0.940	0.940	0.745	216,000
2022-04-20	0.950	0.970	0.950	0.950	0.753	50,000
2022-04-19	0.950	0.960	0.940	0.960	0.761	180,000
2022-04-14	0.930	0.950	0.930	0.950	0.753	244,000
2022-04-13	0.930	0.930	0.930	0.930	0.737	276,000
2022-04-12	0.940	0.940	0.930	0.930	0.737	146,000
2022-04-11	0.950	0.990	0.950	0.950	0.753	790,000
2022-04-08	0.930	0.930	0.930	0.930	0.737	2,000
2022-04-07	0.940	0.940	0.940	0.940	0.745	98,000
2022-04-06	0.950	0.970	0.940	0.970	0.769	228,000
2022-04-04	0.940	0.960	0.940	0.960	0.761	86,000
2022-04-01	0.960	0.960	0.940	0.960	0.761	52,000
2022-03-31	0.960	0.960	0.960	0.960	0.761	6,052
2022-03-30	0.950	0.960	0.950	0.960	0.761	18,000
2022-03-29	0.940	0.950	0.930	0.950	0.753	230,000
2022-03-28	0.950	0.950	0.930	0.930	0.737	374,000
2022-03-25	0.970	1.000	0.950	0.960	0.761	240,000
2022-03-24	0.990	1.000	0.980	0.990	0.785	202,000
2022-03-23	0.990	1.000	0.960	0.990	0.785	418,000
2022-03-22	0.970	0.990	0.970	0.980	0.777	774,000
2022-03-21	0.980	0.990	0.950	0.980	0.777	280,000
2022-03-18	0.960	0.960	0.940	0.960	0.761	286,000
2022-03-17	0.960	0.980	0.960	0.960	0.761	578,000
2022-03-16	0.920	0.960	0.910	0.950	0.753	100,000
2022-03-15	0.940	0.940	0.890	0.920	0.729	184,468
2022-03-14	0.970	0.970	0.930	0.950	0.753	580,000
2022-03-11	0.960	1.000	0.950	0.990	0.785	332,000
2022-03-10	0.990	1.000	0.980	1.000	0.793	26,000
2022-03-09	0.960	1.000	0.960	0.980	0.777	1,072,000
2022-03-08	1.000	1.000	0.950	0.980	0.777	212,000
2022-03-07	1.020	1.020	0.990	0.990	0.785	460,000

← NewerPage 18 of 20 · 1,157 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.