C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.660	0.660	0.660	0.660	0.516	0
2022-11-21	0.660	0.660	0.660	0.660	0.516	0
2022-11-18	0.660	0.660	0.660	0.660	0.516	0
2022-11-17	0.660	0.660	0.660	0.660	0.516	0
2022-11-16	0.630	0.660	0.600	0.660	0.516	14,000
2022-11-15	0.700	0.700	0.700	0.700	0.547	0
2022-11-14	0.700	0.700	0.700	0.700	0.547	0
2022-11-11	0.700	0.700	0.700	0.700	0.547	0
2022-11-10	0.700	0.700	0.700	0.700	0.547	0
2022-11-09	0.700	0.700	0.700	0.700	0.547	0
2022-11-08	0.680	0.740	0.660	0.700	0.547	68,000
2022-11-07	0.730	0.760	0.620	0.650	0.508	98,000
2022-11-04	0.780	0.780	0.780	0.780	0.610	0
2022-11-03	0.780	0.780	0.780	0.780	0.610	0
2022-11-02	0.780	0.780	0.780	0.780	0.610	0
2022-11-01	0.790	0.790	0.790	0.790	0.618	0
2022-10-31	0.790	0.790	0.790	0.790	0.618	0
2022-10-28	0.790	0.790	0.790	0.790	0.618	0
2022-10-27	0.790	0.790	0.780	0.790	0.618	112,000
2022-10-26	0.720	0.720	0.720	0.720	0.563	0
2022-10-25	0.700	0.700	0.700	0.700	0.547	2,000
2022-10-24	0.800	0.800	0.800	0.800	0.625	0
2022-10-21	0.800	0.800	0.800	0.800	0.625	0
2022-10-20	0.830	0.830	0.830	0.830	0.649	0
2022-10-19	0.830	0.830	0.830	0.830	0.649	30,000
2022-10-18	0.840	0.840	0.840	0.840	0.657	0
2022-10-17	0.840	0.840	0.840	0.840	0.657	0
2022-10-14	0.850	0.850	0.850	0.850	0.664	0
2022-10-13	0.860	0.860	0.860	0.860	0.672	40,000
2022-10-12	0.820	0.820	0.820	0.820	0.641	0
2022-10-11	0.820	0.820	0.820	0.820	0.641	0
2022-10-10	0.820	0.820	0.820	0.820	0.641	40,000
2022-10-07	0.830	0.830	0.830	0.830	0.649	0
2022-10-06	0.830	0.830	0.830	0.830	0.649	0
2022-10-05	0.830	0.830	0.830	0.830	0.649	0
2022-10-03	0.860	0.860	0.860	0.860	0.672	0
2022-09-30	0.860	0.860	0.860	0.860	0.672	0
2022-09-29	0.800	0.800	0.800	0.800	0.625	34,000
2022-09-28	0.770	0.770	0.770	0.770	0.602	0
2022-09-27	0.770	0.770	0.770	0.770	0.602	1,000,000
2022-09-26	0.750	0.750	0.750	0.750	0.586	0
2022-09-23	0.680	0.710	0.640	0.710	0.555	4,000
2022-09-22	0.660	0.670	0.660	0.670	0.524	10,000
2022-09-21	0.800	0.800	0.690	0.720	0.563	38,000
2022-09-20	0.780	0.790	0.680	0.750	0.586	90,000
2022-09-19	0.870	0.870	0.870	0.870	0.680	0
2022-09-16	0.870	0.870	0.870	0.870	0.680	0
2022-09-15	0.880	0.880	0.880	0.880	0.688	0
2022-09-14	0.880	0.880	0.880	0.880	0.688	0
2022-09-13	0.800	0.880	0.790	0.880	0.688	44,000
2022-09-09	0.880	0.880	0.880	0.880	0.688	0
2022-09-08	0.820	0.820	0.820	0.820	0.641	0
2022-09-07	0.780	0.820	0.780	0.820	0.641	40,000
2022-09-06	0.800	0.800	0.800	0.800	0.625	180,000
2022-09-05	0.850	0.850	0.850	0.850	0.664	0
2022-09-02	0.860	0.860	0.850	0.850	0.664	4,000
2022-09-01	0.950	0.950	0.950	0.950	0.743	0
2022-08-31	0.950	0.950	0.950	0.950	0.743	0
2022-08-30	0.950	0.950	0.950	0.950	0.743	0
2022-08-29	0.900	0.900	0.900	0.900	0.703	0

← NewerPage 17 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.