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
2022-03-04	1.020	1.070	1.020	1.030	0.816	246,000
2022-03-03	1.010	1.040	1.000	1.010	0.800	84,020
2022-03-02	1.010	1.030	1.000	1.010	0.800	96,000
2022-03-01	1.020	1.030	0.990	1.030	0.816	184,000
2022-02-28	1.040	1.060	1.020	1.040	0.824	128,000
2022-02-25	1.050	1.050	1.040	1.050	0.832	64,000
2022-02-24	1.030	1.090	1.030	1.050	0.832	354,000
2022-02-23	1.050	1.070	1.050	1.070	0.848	74,000
2022-02-22	1.100	1.100	1.030	1.070	0.848	512,182
2022-02-21	1.120	1.130	1.070	1.100	0.872	1,380,000
2022-02-18	1.160	1.170	1.130	1.140	0.903	360,000
2022-02-17	1.210	1.220	1.110	1.160	0.919	1,194,000
2022-02-16	1.220	1.280	1.190	1.200	0.951	3,404,000
2022-02-15	1.070	1.270	1.070	1.220	0.967	8,536,000
2022-02-14	1.030	1.080	1.010	1.060	0.840	1,730,000
2022-02-10	0.990	0.990	0.990	0.990	0.785	2,000
2022-02-09	0.980	0.990	0.980	0.990	0.785	94,000
2022-02-08	0.980	0.990	0.980	0.990	0.785	10,000
2022-02-04	0.980	1.000	0.980	0.980	0.777	282,000
2022-01-31	0.980	0.980	0.980	0.980	0.777	82,000
2022-01-28	1.000	1.000	0.980	0.980	0.777	80,000
2022-01-27	0.970	1.000	0.970	0.990	0.785	54,000
2022-01-26	1.010	1.010	1.010	1.010	0.800	12,000
2022-01-24	1.010	1.010	1.000	1.000	0.793	244,000
2022-01-21	1.000	1.000	1.000	1.000	0.793	70,000
2022-01-20	1.010	1.010	1.000	1.010	0.800	306,000
2022-01-19	1.000	1.000	1.000	1.000	0.793	8,000
2022-01-18	1.000	1.010	1.000	1.010	0.800	24,000
2022-01-17	1.010	1.050	1.000	1.000	0.793	168,000
2022-01-14	1.000	1.010	1.000	1.010	0.800	64,000
2022-01-13	1.010	1.010	1.010	1.010	0.800	14,000
2022-01-12	1.010	1.060	0.990	1.020	0.808	740,000
2022-01-11	0.980	0.980	0.980	0.980	0.777	112,000
2022-01-10	0.990	1.010	0.990	1.000	0.793	148,000
2022-01-07	0.980	1.060	0.980	0.990	0.785	126,000
2022-01-06	0.960	0.980	0.950	0.960	0.761	274,000
2022-01-05	0.990	0.990	0.970	0.970	0.769	102,000
2022-01-04	0.970	0.980	0.960	0.980	0.777	66,000
2022-01-03	0.960	0.970	0.960	0.970	0.769	86,000
2021-12-29	0.950	0.950	0.940	0.950	0.753	52,000
2021-12-28	0.970	0.970	0.950	0.970	0.769	14,000
2021-12-24	0.960	0.970	0.960	0.970	0.769	80,000
2021-12-23	0.950	0.970	0.950	0.970	0.769	172,000
2021-12-22	0.930	0.930	0.930	0.930	0.737	110,000
2021-12-20	0.930	0.930	0.930	0.930	0.737	70,000
2021-12-16	0.940	0.950	0.930	0.950	0.753	72,000
2021-12-15	0.940	0.950	0.940	0.950	0.753	92,000
2021-12-13	0.940	0.950	0.940	0.950	0.753	106,000
2021-12-10	0.960	0.970	0.940	0.940	0.745	222,000
2021-12-08	0.950	0.970	0.950	0.960	0.761	526,000
2021-12-07	0.960	0.970	0.940	0.940	0.745	612,000
2021-12-06	0.940	0.940	0.940	0.940	0.745	78,000
2021-12-03	0.950	0.950	0.940	0.940	0.745	30,000
2021-12-01	0.950	0.960	0.950	0.950	0.753	110,000
2021-11-29	0.950	0.950	0.940	0.950	0.753	242,000
2021-11-26	0.960	0.980	0.960	0.960	0.761	70,000
2021-11-25	0.960	0.990	0.960	0.990	0.785	38,000
2021-11-24	0.960	0.990	0.960	0.990	0.785	120,000
2021-11-23	0.960	0.960	0.960	0.960	0.761	144,000
2021-11-19	0.950	0.960	0.950	0.960	0.761	44,000

← NewerPage 19 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.