C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.840	0.840	0.840	0.840	0.657	0
2023-05-22	0.840	0.840	0.840	0.840	0.657	0
2023-05-19	0.840	0.840	0.840	0.840	0.657	0
2023-05-18	0.840	0.840	0.840	0.840	0.657	0
2023-05-17	0.840	0.840	0.840	0.840	0.657	0
2023-05-16	0.840	0.840	0.840	0.840	0.657	0
2023-05-15	0.840	0.840	0.840	0.840	0.657	0
2023-05-12	0.840	0.840	0.840	0.840	0.657	0
2023-05-11	0.860	0.860	0.860	0.860	0.672	0
2023-05-10	0.860	0.860	0.860	0.860	0.672	0
2023-05-09	0.860	0.860	0.860	0.860	0.672	0
2023-05-08	0.860	0.860	0.860	0.860	0.672	0
2023-05-05	0.860	0.860	0.860	0.860	0.672	0
2023-05-04	0.860	0.860	0.860	0.860	0.672	0
2023-05-03	0.860	0.860	0.860	0.860	0.672	0
2023-05-02	0.860	0.860	0.860	0.860	0.672	0
2023-04-28	0.860	0.860	0.860	0.860	0.672	0
2023-04-27	0.860	0.860	0.860	0.860	0.672	0
2023-04-26	0.860	0.860	0.860	0.860	0.672	0
2023-04-25	0.860	0.860	0.860	0.860	0.672	0
2023-04-24	0.860	0.860	0.860	0.860	0.672	2,000
2023-04-21	0.860	0.860	0.860	0.860	0.672	0
2023-04-20	0.860	0.860	0.860	0.860	0.672	6,000
2023-04-19	0.840	0.840	0.840	0.840	0.657	0
2023-04-18	0.840	0.840	0.840	0.840	0.657	0
2023-04-17	0.840	0.840	0.840	0.840	0.657	2,000
2023-04-14	0.800	0.800	0.800	0.800	0.625	0
2023-04-13	0.800	0.800	0.800	0.800	0.625	0
2023-04-12	0.670	0.800	0.650	0.800	0.625	16,000
2023-04-11	0.730	0.730	0.730	0.730	0.571	2,000
2023-04-06	0.650	0.700	0.650	0.700	0.547	10,000
2023-04-04	0.650	0.650	0.650	0.650	0.508	0
2023-04-03	0.650	0.650	0.650	0.650	0.508	0
2023-03-31	0.650	0.650	0.650	0.650	0.508	0
2023-03-30	0.650	0.650	0.650	0.650	0.508	0
2023-03-29	0.650	0.650	0.650	0.650	0.508	4,000
2023-03-28	0.620	0.620	0.620	0.620	0.485	2,000
2023-03-27	0.550	0.550	0.550	0.550	0.430	4,000
2023-03-24	0.550	0.550	0.550	0.550	0.430	0
2023-03-23	0.530	0.560	0.530	0.550	0.430	26,000
2023-03-22	0.480	0.480	0.480	0.480	0.375	0
2023-03-21	0.490	0.490	0.490	0.490	0.383	0
2023-03-20	0.520	0.520	0.520	0.520	0.406	0
2023-03-17	0.520	0.530	0.520	0.520	0.406	18,000
2023-03-16	0.500	0.500	0.500	0.500	0.391	0
2023-03-15	0.500	0.500	0.500	0.500	0.391	0
2023-03-14	0.590	0.590	0.500	0.500	0.391	28,000
2023-03-13	0.640	0.640	0.510	0.540	0.422	106,000
2023-03-10	0.750	0.750	0.750	0.750	0.586	0
2023-03-09	0.840	0.840	0.840	0.840	0.657	0
2023-03-08	0.840	0.840	0.840	0.840	0.657	0
2023-03-07	0.840	0.840	0.840	0.840	0.657	0
2023-03-06	0.840	0.840	0.840	0.840	0.657	0
2023-03-03	0.850	0.850	0.850	0.850	0.664	0
2023-03-02	0.850	0.850	0.850	0.850	0.664	0
2023-03-01	0.850	0.850	0.850	0.850	0.664	0
2023-02-28	0.850	0.850	0.850	0.850	0.664	4,000
2023-02-27	0.850	0.850	0.850	0.850	0.664	0
2023-02-24	0.850	0.850	0.850	0.850	0.664	0
2023-02-23	0.850	0.850	0.850	0.850	0.664	0

← NewerPage 15 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.