C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.710	0.710	0.710	0.710	0.555	0
2023-08-17	0.710	0.710	0.710	0.710	0.555	0
2023-08-16	0.710	0.710	0.710	0.710	0.555	60,000
2023-08-15	0.710	0.710	0.710	0.710	0.555	0
2023-08-14	0.710	0.710	0.710	0.710	0.555	0
2023-08-11	0.710	0.710	0.710	0.710	0.555	0
2023-08-10	0.710	0.710	0.710	0.710	0.555	0
2023-08-09	0.710	0.710	0.710	0.710	0.555	0
2023-08-08	0.710	0.710	0.710	0.710	0.555	0
2023-08-07	0.710	0.710	0.710	0.710	0.555	0
2023-08-04	0.730	0.730	0.730	0.730	0.571	0
2023-08-03	0.730	0.730	0.730	0.730	0.571	0
2023-08-02	0.730	0.730	0.730	0.730	0.571	0
2023-08-01	0.730	0.730	0.730	0.730	0.571	0
2023-07-31	0.730	0.730	0.730	0.730	0.571	0
2023-07-28	0.730	0.730	0.730	0.730	0.571	0
2023-07-27	0.730	0.730	0.730	0.730	0.571	0
2023-07-26	0.700	0.700	0.700	0.700	0.547	0
2023-07-25	0.700	0.700	0.700	0.700	0.547	0
2023-07-24	0.700	0.700	0.700	0.700	0.547	0
2023-07-21	0.700	0.700	0.700	0.700	0.547	2,000
2023-07-20	0.690	0.690	0.690	0.690	0.539	0
2023-07-19	0.630	0.630	0.630	0.630	0.492	4,000
2023-07-18	0.780	0.780	0.780	0.780	0.610	0
2023-07-14	0.780	0.780	0.780	0.780	0.610	0
2023-07-13	0.780	0.780	0.780	0.780	0.610	0
2023-07-12	0.780	0.780	0.780	0.780	0.610	0
2023-07-11	0.780	0.780	0.780	0.780	0.610	0
2023-07-10	0.780	0.780	0.780	0.780	0.610	0
2023-07-07	0.780	0.780	0.780	0.780	0.610	0
2023-07-06	0.780	0.780	0.780	0.780	0.610	0
2023-07-05	0.780	0.780	0.780	0.780	0.610	0
2023-07-04	0.780	0.780	0.780	0.780	0.610	0
2023-07-03	0.780	0.780	0.780	0.780	0.610	0
2023-06-30	0.780	0.780	0.780	0.780	0.610	0
2023-06-29	0.780	0.780	0.780	0.780	0.610	0
2023-06-28	0.780	0.780	0.780	0.780	0.610	0
2023-06-27	0.780	0.780	0.780	0.780	0.610	0
2023-06-26	0.780	0.780	0.780	0.780	0.610	0
2023-06-23	0.780	0.780	0.780	0.780	0.610	0
2023-06-21	0.780	0.780	0.780	0.780	0.610	0
2023-06-20	0.780	0.780	0.780	0.780	0.610	0
2023-06-19	0.780	0.780	0.780	0.780	0.610	0
2023-06-16	0.780	0.780	0.780	0.780	0.610	0
2023-06-15	0.780	0.780	0.780	0.780	0.610	1,000,000
2023-06-14	0.820	0.820	0.820	0.820	0.641	0
2023-06-13	0.820	0.820	0.820	0.820	0.641	0
2023-06-12	0.820	0.820	0.820	0.820	0.641	0
2023-06-09	0.820	0.820	0.820	0.820	0.641	0
2023-06-08	0.820	0.820	0.820	0.820	0.641	0
2023-06-07	0.820	0.820	0.820	0.820	0.641	0
2023-06-06	0.820	0.820	0.820	0.820	0.641	0
2023-06-05	0.820	0.820	0.820	0.820	0.641	0
2023-06-02	0.820	0.820	0.820	0.820	0.641	0
2023-06-01	0.820	0.820	0.820	0.820	0.641	0
2023-05-31	0.820	0.820	0.820	0.820	0.641	0
2023-05-30	0.820	0.820	0.820	0.820	0.641	0
2023-05-29	0.820	0.820	0.820	0.820	0.641	0
2023-05-25	0.820	0.820	0.820	0.820	0.641	0
2023-05-24	0.840	0.840	0.840	0.840	0.657	0

← NewerPage 14 of 21 · 1,234 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.