Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.620	0.630	0.620	0.620	0.576	10,000
2022-03-28	0.620	0.620	0.600	0.620	0.576	202,230
2022-03-25	0.630	0.640	0.600	0.600	0.558	122,000
2022-03-24	0.630	0.630	0.630	0.630	0.585	10,000
2022-03-23	0.620	0.620	0.620	0.620	0.576	10,000
2022-03-22	0.610	0.620	0.610	0.620	0.576	62,000
2022-03-21	0.620	0.650	0.590	0.600	0.558	281,000
2022-03-18	0.620	0.620	0.600	0.620	0.576	72,541
2022-03-17	0.610	0.630	0.610	0.620	0.576	10,000
2022-03-16	0.610	0.610	0.600	0.600	0.558	12,000
2022-03-15	0.620	0.620	0.550	0.610	0.567	168,000
2022-03-14	0.620	0.620	0.600	0.600	0.558	16,346
2022-03-11	0.640	0.640	0.590	0.600	0.558	335,269
2022-03-10	0.630	0.670	0.600	0.610	0.567	30,578
2022-03-09	0.670	0.670	0.620	0.620	0.576	104,000
2022-03-08	0.670	0.670	0.660	0.660	0.613	10,000
2022-03-07	0.620	0.630	0.600	0.630	0.585	22,000
2022-03-04	0.640	0.640	0.630	0.630	0.585	10,020
2022-03-03	0.650	0.650	0.610	0.620	0.576	26,231
2022-03-02	0.670	0.670	0.610	0.610	0.567	102,036
2022-03-01	0.660	0.660	0.640	0.640	0.595	10,000
2022-02-28	0.620	0.630	0.600	0.610	0.567	20,000
2022-02-25	0.640	0.650	0.620	0.620	0.576	148,000
2022-02-24	0.640	0.640	0.620	0.620	0.576	130,000
2022-02-23	0.670	0.670	0.620	0.620	0.576	149,379
2022-02-22	0.660	0.660	0.630	0.630	0.585	98,000
2022-02-21	0.660	0.670	0.630	0.630	0.585	18,000
2022-02-18	0.660	0.660	0.660	0.660	0.613	10,000
2022-02-17	0.660	0.660	0.660	0.660	0.613	10,000
2022-02-16	0.660	0.660	0.630	0.650	0.604	64,000
2022-02-15	0.660	0.660	0.620	0.650	0.604	114,538
2022-02-14	0.660	0.660	0.660	0.660	0.613	10,000
2022-02-11	0.640	0.660	0.630	0.630	0.585	495,984
2022-02-10	0.600	0.650	0.600	0.640	0.595	250,139
2022-02-09	0.600	0.600	0.600	0.600	0.558	59,000
2022-02-08	0.610	0.610	0.590	0.590	0.548	222,000
2022-02-07	0.580	0.650	0.580	0.610	0.567	218,000
2022-02-04	0.570	0.570	0.570	0.570	0.530	48,000
2022-01-28	0.570	0.570	0.570	0.570	0.530	10,577
2022-01-27	0.570	0.570	0.570	0.570	0.530	2,577
2022-01-26	0.560	0.570	0.560	0.570	0.530	31,308
2022-01-25	0.570	0.580	0.570	0.570	0.530	101,731
2022-01-24	0.570	0.570	0.570	0.570	0.530	4,000
2022-01-21	0.570	0.570	0.570	0.570	0.530	4,071
2022-01-20	0.570	0.570	0.570	0.570	0.530	7,400
2022-01-19	0.570	0.570	0.560	0.560	0.520	6,442
2022-01-18	0.570	0.570	0.570	0.570	0.530	2,136
2022-01-17	0.570	0.570	0.570	0.570	0.530	8,567
2022-01-12	0.570	0.570	0.570	0.570	0.530	4,000
2022-01-11	0.560	0.590	0.560	0.570	0.530	86,000
2022-01-07	0.570	0.570	0.560	0.570	0.530	60,000
2022-01-06	0.560	0.570	0.560	0.570	0.530	22,115
2022-01-05	0.580	0.580	0.570	0.570	0.530	41,071
2022-01-04	0.580	0.580	0.580	0.580	0.539	18,000
2022-01-03	0.590	0.630	0.570	0.580	0.539	150,000
2021-12-30	0.590	0.670	0.570	0.580	0.539	332,000
2021-12-29	0.570	0.570	0.560	0.570	0.530	90,346
2021-12-28	0.580	0.610	0.580	0.580	0.539	21,154
2021-12-23	0.580	0.580	0.560	0.580	0.539	38,905
2021-12-22	0.560	0.580	0.560	0.580	0.539	16,116

← NewerPage 18 of 19 · 1,116 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.