Hongkong Chinese Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.500	0.510	0.500	0.510	0.492	64,000
2023-01-04	0.500	0.500	0.490	0.495	0.478	40,000
2022-12-30	0.495	0.510	0.490	0.500	0.483	66,000
2022-12-28	0.510	0.510	0.490	0.510	0.492	138,000
2022-12-23	0.500	0.500	0.500	0.500	0.483	10,000
2022-12-20	0.500	0.500	0.490	0.500	0.483	96,000
2022-12-15	0.510	0.510	0.500	0.500	0.483	22,768
2022-12-14	0.510	0.510	0.500	0.510	0.492	50,326
2022-12-13	0.510	0.510	0.510	0.510	0.492	78,000
2022-12-12	0.500	0.510	0.500	0.500	0.483	177,000
2022-12-09	0.520	0.520	0.500	0.510	0.492	550,127
2022-12-08	0.520	0.530	0.510	0.530	0.512	78,000
2022-12-07	0.520	0.530	0.485	0.510	0.492	422,000
2022-12-06	0.500	0.550	0.500	0.540	0.521	86,984
2022-12-05	0.500	0.500	0.490	0.500	0.483	468,000
2022-12-02	0.490	0.500	0.485	0.495	0.478	520,915
2022-12-01	0.500	0.500	0.490	0.490	0.473	128,000
2022-11-30	0.500	0.500	0.490	0.500	0.483	228,000
2022-11-28	0.500	0.510	0.490	0.500	0.483	538
2022-11-24	0.500	0.500	0.500	0.500	0.483	8,461
2022-11-23	0.495	0.500	0.495	0.500	0.483	2,000
2022-11-22	0.500	0.500	0.490	0.500	0.483	28,000
2022-11-21	0.500	0.510	0.485	0.500	0.483	378,000
2022-11-18	0.490	0.490	0.490	0.490	0.473	109,288
2022-11-17	0.495	0.500	0.495	0.495	0.478	46,309
2022-11-16	0.510	0.510	0.500	0.500	0.483	55,154
2022-11-15	0.510	0.530	0.510	0.520	0.502	44,000
2022-11-14	0.510	0.520	0.490	0.510	0.492	142,040
2022-11-11	0.490	0.540	0.490	0.530	0.512	74,722
2022-11-10	0.490	0.490	0.490	0.490	0.473	36,038
2022-11-09	0.495	0.495	0.495	0.495	0.478	6,000
2022-11-08	0.495	0.495	0.490	0.495	0.478	11,692
2022-11-07	0.500	0.500	0.485	0.500	0.483	474,000
2022-11-04	0.490	0.500	0.480	0.500	0.483	51,154
2022-11-02	0.475	0.500	0.475	0.500	0.483	24,000
2022-11-01	0.480	0.485	0.475	0.485	0.468	19,919
2022-10-31	0.470	0.485	0.460	0.480	0.463	24,462
2022-10-28	0.485	0.485	0.485	0.485	0.468	20,000
2022-10-27	0.500	0.500	0.500	0.500	0.483	10,000
2022-10-25	0.500	0.500	0.500	0.500	0.483	10,000
2022-10-24	0.540	0.550	0.485	0.495	0.478	336,000
2022-10-21	0.550	0.560	0.540	0.540	0.521	116,000
2022-10-20	0.550	0.550	0.550	0.550	0.531	6,346
2022-10-19	0.550	0.560	0.550	0.560	0.541	11,400
2022-10-18	0.560	0.560	0.540	0.560	0.541	69,288
2022-10-17	0.550	0.560	0.540	0.560	0.541	16,000
2022-10-14	0.560	0.570	0.550	0.550	0.531	178,283
2022-10-13	0.560	0.560	0.560	0.560	0.541	10,000
2022-10-12	0.560	0.560	0.540	0.550	0.531	202,000
2022-10-11	0.550	0.570	0.550	0.560	0.541	40,000
2022-10-10	0.570	0.600	0.550	0.550	0.531	55,385
2022-10-07	0.550	0.570	0.550	0.570	0.550	120,270
2022-10-06	0.560	0.570	0.560	0.570	0.550	8,000
2022-10-05	0.570	0.570	0.550	0.570	0.550	82,000
2022-10-03	0.570	0.580	0.550	0.550	0.531	56,000
2022-09-30	0.560	0.570	0.550	0.560	0.541	57,426
2022-09-29	0.560	0.570	0.550	0.570	0.541	86,000
2022-09-28	0.560	0.560	0.550	0.550	0.522	46,808
2022-09-27	0.570	0.570	0.560	0.560	0.531	34,269
2022-09-26	0.580	0.580	0.560	0.560	0.531	52,000

← NewerPage 15 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0100 HKD
2022-09-30	0.0100 HKD
2022-06-13	0.0125 HKD
2021-06-10	0.0075 HKD
2021-01-04	0.0100 HKD
2020-09-10	0.0100 HKD
2020-01-06	0.0100 HKD
2019-09-05	0.0100 HKD
2019-01-07	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.