C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.850	0.850	0.850	0.850	0.664	0
2023-02-21	0.850	0.850	0.850	0.850	0.664	0
2023-02-20	0.850	0.850	0.850	0.850	0.664	0
2023-02-17	0.850	0.850	0.850	0.850	0.664	0
2023-02-16	0.850	0.850	0.850	0.850	0.664	0
2023-02-15	0.850	0.850	0.850	0.850	0.664	0
2023-02-14	0.850	0.850	0.850	0.850	0.664	0
2023-02-13	0.820	0.820	0.820	0.820	0.641	0
2023-02-10	0.820	0.820	0.820	0.820	0.641	0
2023-02-09	0.820	0.820	0.820	0.820	0.641	0
2023-02-08	0.810	0.810	0.810	0.810	0.633	0
2023-02-07	0.810	0.810	0.810	0.810	0.633	0
2023-02-06	0.800	0.800	0.800	0.800	0.625	0
2023-02-03	0.800	0.800	0.800	0.800	0.625	0
2023-02-02	0.800	0.800	0.800	0.800	0.625	0
2023-02-01	0.800	0.800	0.800	0.800	0.625	508,000
2023-01-31	0.790	0.790	0.790	0.790	0.618	0
2023-01-30	0.790	0.790	0.790	0.790	0.618	0
2023-01-27	0.790	0.790	0.790	0.790	0.618	0
2023-01-26	0.770	0.770	0.770	0.770	0.602	0
2023-01-20	0.770	0.770	0.770	0.770	0.602	0
2023-01-19	0.750	0.750	0.750	0.750	0.586	0
2023-01-18	0.750	0.750	0.750	0.750	0.586	106,000
2023-01-17	0.800	0.800	0.790	0.790	0.618	20,000
2023-01-16	0.770	0.770	0.770	0.770	0.602	0
2023-01-13	0.770	0.770	0.770	0.770	0.602	0
2023-01-12	0.770	0.770	0.770	0.770	0.602	0
2023-01-11	0.770	0.770	0.770	0.770	0.602	0
2023-01-10	0.770	0.770	0.770	0.770	0.602	0
2023-01-09	0.750	0.770	0.750	0.770	0.602	20,000
2023-01-06	0.850	0.850	0.850	0.850	0.664	0
2023-01-05	0.850	0.850	0.850	0.850	0.664	0
2023-01-04	0.850	0.850	0.850	0.850	0.664	0
2023-01-03	0.850	0.850	0.850	0.850	0.664	0
2022-12-30	0.850	0.850	0.850	0.850	0.664	0
2022-12-29	0.860	0.860	0.860	0.860	0.672	0
2022-12-28	0.860	0.860	0.860	0.860	0.672	0
2022-12-23	0.860	0.860	0.860	0.860	0.672	0
2022-12-22	0.860	0.860	0.860	0.860	0.672	2,000
2022-12-21	0.810	0.810	0.810	0.810	0.633	0
2022-12-20	0.790	0.790	0.790	0.790	0.618	0
2022-12-19	0.770	0.770	0.770	0.770	0.602	0
2022-12-16	0.770	0.770	0.770	0.770	0.602	0
2022-12-15	0.750	0.750	0.750	0.750	0.586	0
2022-12-14	0.700	0.730	0.700	0.730	0.571	20,000
2022-12-13	0.690	0.690	0.690	0.690	0.539	0
2022-12-12	0.650	0.650	0.650	0.650	0.508	0
2022-12-09	0.640	0.650	0.640	0.650	0.508	8,000
2022-12-08	0.610	0.630	0.610	0.630	0.492	16,000
2022-12-07	0.650	0.650	0.620	0.620	0.485	12,000
2022-12-06	0.690	0.690	0.690	0.690	0.539	0
2022-12-05	0.650	0.700	0.630	0.700	0.547	8,000
2022-12-02	0.720	0.720	0.710	0.710	0.555	62,000
2022-12-01	0.760	0.760	0.760	0.760	0.594	0
2022-11-30	0.720	0.720	0.720	0.720	0.563	0
2022-11-29	0.690	0.690	0.690	0.690	0.539	2,000
2022-11-28	0.650	0.650	0.650	0.650	0.508	0
2022-11-25	0.700	0.700	0.700	0.700	0.547	0
2022-11-24	0.660	0.700	0.660	0.700	0.547	2,000
2022-11-23	0.660	0.660	0.660	0.660	0.516	0

← NewerPage 16 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.