Hongkong Chinese Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.570	0.570	0.570	0.570	0.530	8,000
2021-12-20	0.570	0.570	0.570	0.570	0.530	14,115
2021-12-16	0.570	0.570	0.570	0.570	0.530	3,269
2021-12-15	0.560	0.570	0.560	0.570	0.530	7,173
2021-12-13	0.570	0.570	0.570	0.570	0.530	250,000
2021-12-10	0.590	0.690	0.570	0.570	0.530	840,000
2021-12-09	0.560	0.590	0.560	0.570	0.530	135,874
2021-12-08	0.560	0.570	0.560	0.570	0.530	23,658
2021-12-07	0.560	0.570	0.560	0.570	0.530	117,918
2021-12-06	0.570	0.570	0.550	0.570	0.530	50,961
2021-12-03	0.570	0.570	0.570	0.570	0.530	10,000
2021-12-02	0.580	0.580	0.560	0.570	0.530	199,352
2021-11-30	0.570	0.580	0.570	0.580	0.539	24,453
2021-11-29	0.580	0.580	0.580	0.580	0.539	20,000
2021-11-26	0.580	0.580	0.580	0.580	0.539	40,000
2021-11-25	0.570	0.580	0.570	0.580	0.539	12,100
2021-11-24	0.580	0.580	0.580	0.580	0.539	48,000
2021-11-23	0.580	0.580	0.580	0.580	0.539	158,000
2021-11-22	0.580	0.580	0.580	0.580	0.539	12,750
2021-11-19	0.580	0.580	0.580	0.580	0.539	3,057
2021-11-18	0.580	0.580	0.580	0.580	0.539	44,000
2021-11-17	0.580	0.580	0.580	0.580	0.539	44,115
2021-11-16	0.580	0.580	0.580	0.580	0.539	18,000
2021-11-15	0.580	0.670	0.560	0.570	0.530	1,083,480
2021-11-12	0.580	0.580	0.560	0.580	0.539	756,423
2021-11-11	0.580	0.580	0.580	0.580	0.539	40,000
2021-11-10	0.580	0.580	0.580	0.580	0.539	3,430
2021-11-09	0.590	0.590	0.590	0.590	0.548	3,173
2021-11-05	0.590	0.590	0.590	0.590	0.548	12,000
2021-11-04	0.590	0.590	0.590	0.590	0.548	2,000
2021-11-03	0.590	0.590	0.580	0.580	0.539	32,000
2021-11-02	0.610	0.610	0.580	0.590	0.548	74,000
2021-11-01	0.600	0.600	0.600	0.600	0.558	14,000
2021-10-27	0.610	0.610	0.590	0.600	0.558	75,040
2021-10-26	0.590	0.610	0.590	0.610	0.567	58,000
2021-10-25	0.600	0.600	0.600	0.600	0.558	8,000
2021-10-21	0.600	0.600	0.600	0.600	0.558	16,200
2021-10-20	0.600	0.600	0.600	0.600	0.558	127,270
2021-10-19	0.600	0.610	0.600	0.600	0.558	577
2021-10-18	0.610	0.610	0.600	0.600	0.558	26,000

← NewerPage 19 of 19 · 1,120 trading days

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.