C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.400	0.430	0.400	0.430	0.336	26,000
2024-02-14	0.490	0.490	0.490	0.490	0.383	0
2024-02-09	0.490	0.490	0.490	0.490	0.383	0
2024-02-08	0.490	0.490	0.490	0.490	0.383	0
2024-02-07	0.490	0.490	0.490	0.490	0.383	0
2024-02-06	0.490	0.490	0.490	0.490	0.383	0
2024-02-05	0.490	0.490	0.490	0.490	0.383	0
2024-02-02	0.490	0.490	0.490	0.490	0.383	0
2024-02-01	0.490	0.490	0.490	0.490	0.383	0
2024-01-31	0.490	0.490	0.490	0.490	0.383	0
2024-01-30	0.490	0.490	0.490	0.490	0.383	0
2024-01-29	0.490	0.490	0.490	0.490	0.383	0
2024-01-26	0.490	0.490	0.490	0.490	0.383	0
2024-01-25	0.490	0.490	0.490	0.490	0.383	0
2024-01-24	0.490	0.490	0.490	0.490	0.383	0
2024-01-23	0.490	0.490	0.490	0.490	0.383	0
2024-01-22	0.490	0.490	0.490	0.490	0.383	0
2024-01-19	0.490	0.490	0.490	0.490	0.383	0
2024-01-18	0.490	0.490	0.490	0.490	0.383	0
2024-01-17	0.490	0.490	0.490	0.490	0.383	30,000
2024-01-16	0.480	0.480	0.480	0.480	0.375	0
2024-01-15	0.470	0.470	0.470	0.470	0.367	0
2024-01-12	0.470	0.470	0.470	0.470	0.367	0
2024-01-11	0.470	0.470	0.470	0.470	0.367	0
2024-01-10	0.470	0.470	0.470	0.470	0.367	0
2024-01-09	0.470	0.470	0.470	0.470	0.367	0
2024-01-08	0.470	0.470	0.470	0.470	0.367	0
2024-01-05	0.470	0.470	0.470	0.470	0.367	0
2024-01-04	0.470	0.470	0.470	0.470	0.367	0
2024-01-03	0.470	0.470	0.470	0.470	0.367	0
2024-01-02	0.470	0.470	0.470	0.470	0.367	0
2023-12-29	0.470	0.470	0.470	0.470	0.367	0
2023-12-28	0.470	0.470	0.470	0.470	0.367	0
2023-12-27	0.470	0.470	0.470	0.470	0.367	0
2023-12-22	0.470	0.470	0.470	0.470	0.367	0
2023-12-21	0.470	0.470	0.470	0.470	0.367	0
2023-12-20	0.470	0.470	0.470	0.470	0.367	0
2023-12-19	0.470	0.470	0.470	0.470	0.367	0
2023-12-18	0.470	0.470	0.470	0.470	0.367	0
2023-12-15	0.470	0.470	0.470	0.470	0.367	0
2023-12-14	0.470	0.470	0.470	0.470	0.367	0
2023-12-13	0.470	0.470	0.470	0.470	0.367	0
2023-12-12	0.470	0.470	0.470	0.470	0.367	0
2023-12-11	0.470	0.470	0.470	0.470	0.367	0
2023-12-08	0.470	0.470	0.470	0.470	0.367	0
2023-12-07	0.470	0.470	0.470	0.470	0.367	0
2023-12-06	0.470	0.470	0.470	0.470	0.367	0
2023-12-05	0.470	0.470	0.470	0.470	0.367	38,000
2023-12-04	0.470	0.470	0.470	0.470	0.367	0
2023-12-01	0.470	0.470	0.470	0.470	0.367	0
2023-11-30	0.470	0.470	0.470	0.470	0.367	26,000
2023-11-29	0.510	0.510	0.510	0.510	0.399	0
2023-11-28	0.510	0.510	0.510	0.510	0.399	0
2023-11-27	0.470	0.510	0.470	0.510	0.399	6,000
2023-11-24	0.500	0.530	0.495	0.530	0.414	30,000
2023-11-23	0.550	0.550	0.550	0.550	0.430	0
2023-11-22	0.530	0.530	0.530	0.530	0.414	0
2023-11-21	0.530	0.530	0.530	0.530	0.414	4,000
2023-11-20	0.600	0.600	0.510	0.530	0.414	4,000
2023-11-17	0.650	0.660	0.580	0.580	0.453	110,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0200 HKD

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