C Cheng Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-08-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-08-25 | 0.860 | 0.860 | 0.860 | 0.860 | 0.672 | 0 |
| 2022-08-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.672 | 0 |
| 2022-08-23 | 0.860 | 0.860 | 0.860 | 0.860 | 0.672 | 0 |
| 2022-08-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.672 | 0 |
| 2022-08-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-12 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-11 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.649 | 0 |
| 2022-08-08 | 0.800 | 0.830 | 0.800 | 0.830 | 0.649 | 38,000 |
| 2022-08-05 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-08-04 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-08-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-08-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 6,000 |
| 2022-08-01 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-07-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-07-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-07-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.625 | 0 |
| 2022-07-26 | 0.810 | 0.810 | 0.810 | 0.810 | 0.633 | 0 |
| 2022-07-25 | 0.810 | 0.810 | 0.810 | 0.810 | 0.633 | 20,000 |
| 2022-07-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 1,000 |
| 2022-07-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-07-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 4,000 |
| 2022-06-27 | 0.830 | 0.830 | 0.800 | 0.800 | 0.625 | 50,000 |
| 2022-06-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.743 | 0 |
| 2022-06-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.743 | 0 |
| 2022-06-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.743 | 0 |
| 2022-06-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.743 | 0 |
| 2022-06-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.743 | 0 |
| 2022-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.782 | 0 |
| 2022-06-16 | 0.770 | 1.000 | 0.750 | 1.000 | 0.782 | 14,000 |
| 2022-06-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 0 |
| 2022-06-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.703 | 360,000 |
| 2022-06-08 | 0.990 | 0.990 | 0.880 | 0.880 | 0.688 | 300,000 |
| 2022-06-07 | 0.810 | 0.810 | 0.810 | 0.810 | 0.633 | 0 |
| 2022-06-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.641 | 0 |
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.