Chu Kong Shipping Enterprises Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 0.960 | 0.970 | 0.960 | 0.960 | 0.761 | 110,000 |
| 2021-11-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.761 | 10,000 |
| 2021-11-15 | 0.960 | 0.960 | 0.950 | 0.950 | 0.753 | 30,000 |
| 2021-11-11 | 0.950 | 0.960 | 0.940 | 0.960 | 0.761 | 20,000 |
| 2021-11-10 | 0.950 | 0.970 | 0.940 | 0.970 | 0.769 | 120,000 |
| 2021-11-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.769 | 14,000 |
| 2021-11-05 | 0.950 | 0.970 | 0.950 | 0.970 | 0.769 | 320,000 |
| 2021-11-04 | 0.950 | 0.970 | 0.950 | 0.950 | 0.753 | 94,000 |
| 2021-11-01 | 0.970 | 0.970 | 0.940 | 0.940 | 0.745 | 102,000 |
| 2021-10-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.753 | 158,000 |
| 2021-10-28 | 0.960 | 0.960 | 0.950 | 0.950 | 0.753 | 292,000 |
| 2021-10-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.769 | 106,000 |
| 2021-10-26 | 0.990 | 0.990 | 0.970 | 0.970 | 0.769 | 8,000 |
| 2021-10-25 | 0.980 | 0.980 | 0.970 | 0.970 | 0.769 | 300,000 |
| 2021-10-22 | 1.000 | 1.000 | 0.980 | 0.990 | 0.785 | 378,000 |
| 2021-10-19 | 1.000 | 1.020 | 1.000 | 1.020 | 0.808 | 110,000 |
| 2021-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.793 | 104,000 |
← NewerPage 20 of 20 · 1,157 trading days
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.