C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.500	1.140	0.500	1.140	0.891	42,000
2023-11-15	0.560	0.560	0.560	0.560	0.438	0
2023-11-14	0.510	0.560	0.500	0.560	0.438	782,000
2023-11-13	0.580	0.580	0.580	0.580	0.453	0
2023-11-10	0.580	0.580	0.580	0.580	0.453	0
2023-11-09	0.580	0.580	0.580	0.580	0.453	0
2023-11-08	0.580	0.580	0.580	0.580	0.453	0
2023-11-07	0.580	0.580	0.580	0.580	0.453	0
2023-11-06	0.580	0.580	0.580	0.580	0.453	0
2023-11-03	0.580	0.580	0.580	0.580	0.453	0
2023-11-02	0.580	0.580	0.580	0.580	0.453	0
2023-11-01	0.580	0.580	0.580	0.580	0.453	20,000
2023-10-31	0.680	0.680	0.680	0.680	0.532	0
2023-10-30	0.680	0.680	0.680	0.680	0.532	0
2023-10-27	0.680	0.680	0.680	0.680	0.532	0
2023-10-26	0.680	0.680	0.680	0.680	0.532	0
2023-10-25	0.680	0.680	0.680	0.680	0.532	0
2023-10-24	0.680	0.680	0.680	0.680	0.532	0
2023-10-20	0.680	0.680	0.680	0.680	0.532	0
2023-10-19	0.680	0.680	0.680	0.680	0.532	894,000
2023-10-18	0.680	0.680	0.680	0.680	0.532	0
2023-10-17	0.680	0.680	0.680	0.680	0.532	0
2023-10-16	0.700	0.700	0.680	0.680	0.532	4,000
2023-10-13	0.680	0.680	0.680	0.680	0.532	0
2023-10-12	0.680	0.680	0.680	0.680	0.532	2,000
2023-10-11	0.650	0.650	0.650	0.650	0.508	0
2023-10-10	0.630	0.630	0.630	0.630	0.492	0
2023-10-09	0.630	0.630	0.630	0.630	0.492	0
2023-10-06	0.630	0.630	0.630	0.630	0.492	0
2023-10-05	0.630	0.630	0.630	0.630	0.492	0
2023-10-04	0.630	0.630	0.630	0.630	0.492	0
2023-10-03	0.630	0.630	0.630	0.630	0.492	0
2023-09-29	0.630	0.630	0.630	0.630	0.492	0
2023-09-28	0.650	0.650	0.650	0.650	0.508	0
2023-09-27	0.650	0.650	0.650	0.650	0.508	0
2023-09-26	0.650	0.650	0.650	0.650	0.508	0
2023-09-25	0.650	0.650	0.650	0.650	0.508	0
2023-09-22	0.650	0.650	0.650	0.650	0.508	0
2023-09-21	0.650	0.650	0.650	0.650	0.508	0
2023-09-20	0.650	0.650	0.650	0.650	0.508	0
2023-09-19	0.650	0.650	0.650	0.650	0.508	0
2023-09-18	0.650	0.650	0.650	0.650	0.508	0
2023-09-15	0.650	0.650	0.650	0.650	0.508	0
2023-09-14	0.650	0.650	0.650	0.650	0.508	0
2023-09-13	0.650	0.650	0.650	0.650	0.508	0
2023-09-12	0.650	0.650	0.650	0.650	0.508	0
2023-09-11	0.650	0.650	0.650	0.650	0.508	0
2023-09-07	0.650	0.650	0.650	0.650	0.508	0
2023-09-06	0.620	0.620	0.620	0.620	0.485	0
2023-09-05	0.580	0.620	0.580	0.620	0.485	44,000
2023-09-04	0.520	0.600	0.470	0.590	0.461	114,000
2023-08-31	0.540	0.600	0.490	0.560	0.438	132,000
2023-08-30	0.660	0.710	0.590	0.600	0.469	90,000
2023-08-29	0.530	0.630	0.530	0.600	0.469	64,000
2023-08-28	0.630	0.700	0.610	0.660	0.516	40,000
2023-08-25	0.600	0.730	0.600	0.730	0.571	12,000
2023-08-24	0.750	0.750	0.750	0.750	0.586	0
2023-08-23	0.750	0.750	0.750	0.750	0.586	0
2023-08-22	0.750	0.750	0.750	0.750	0.586	38,000
2023-08-21	0.710	0.710	0.710	0.710	0.555	0

← NewerPage 13 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.