C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.820	0.820	0.820	0.820	0.641	0
2022-06-01	0.820	0.820	0.820	0.820	0.641	108,000
2022-05-31	0.820	0.820	0.820	0.820	0.641	0
2022-05-30	0.820	0.820	0.820	0.820	0.641	20,000
2022-05-27	0.820	0.820	0.820	0.820	0.641	2,000
2022-05-26	0.820	0.820	0.820	0.820	0.641	0
2022-05-25	0.820	0.820	0.820	0.820	0.641	292,000
2022-05-24	1.000	1.000	0.820	0.820	0.641	50,000
2022-05-23	0.880	0.880	0.880	0.880	0.688	0
2022-05-20	0.880	0.880	0.880	0.880	0.688	0
2022-05-19	0.880	0.880	0.880	0.880	0.688	0
2022-05-18	0.880	0.880	0.880	0.880	0.688	42,000
2022-05-17	0.820	0.850	0.820	0.840	0.657	6,000
2022-05-16	0.850	0.850	0.850	0.850	0.664	0
2022-05-13	0.850	0.850	0.850	0.850	0.664	0
2022-05-12	0.850	0.850	0.850	0.850	0.664	0
2022-05-11	0.850	0.850	0.850	0.850	0.664	0
2022-05-10	0.880	0.880	0.880	0.880	0.688	0
2022-05-06	0.900	0.900	0.900	0.900	0.703	0
2022-05-05	0.910	0.910	0.910	0.910	0.711	0
2022-05-04	0.910	0.910	0.910	0.910	0.711	0
2022-05-03	0.920	0.920	0.920	0.920	0.719	0
2022-04-29	0.920	0.920	0.920	0.920	0.719	200,000
2022-04-28	0.900	0.900	0.900	0.900	0.703	0
2022-04-27	0.900	0.900	0.900	0.900	0.703	0
2022-04-26	0.900	0.900	0.900	0.900	0.703	0
2022-04-25	0.900	0.900	0.900	0.900	0.703	0
2022-04-22	0.900	0.900	0.900	0.900	0.703	0
2022-04-21	0.850	0.850	0.850	0.850	0.664	0
2022-04-20	0.850	0.850	0.850	0.850	0.664	0
2022-04-19	0.850	0.850	0.850	0.850	0.664	36,000
2022-04-14	0.910	0.920	0.910	0.920	0.719	62,000
2022-04-13	0.880	0.880	0.880	0.880	0.688	0
2022-04-12	0.880	0.880	0.880	0.880	0.688	0
2022-04-11	0.880	0.880	0.880	0.880	0.688	0
2022-04-08	0.940	0.940	0.880	0.880	0.688	6,000
2022-04-07	0.940	0.940	0.940	0.940	0.735	0
2022-04-06	0.940	0.940	0.940	0.940	0.735	0
2022-04-04	0.950	0.950	0.950	0.950	0.743	0
2022-04-01	0.890	0.950	0.890	0.950	0.743	10,000
2022-03-31	0.900	0.900	0.900	0.900	0.703	2,000
2022-03-30	0.800	0.860	0.650	0.860	0.672	152,000
2022-03-29	0.840	0.840	0.830	0.830	0.649	14,000
2022-03-28	0.910	0.910	0.910	0.910	0.711	0
2022-03-25	0.910	0.910	0.910	0.910	0.711	0
2022-03-24	0.930	0.930	0.910	0.910	0.711	148,000
2022-03-23	0.940	0.940	0.940	0.940	0.735	22,000
2022-03-22	0.940	0.940	0.940	0.940	0.735	0
2022-03-21	0.940	0.940	0.940	0.940	0.735	0
2022-03-18	0.940	0.940	0.940	0.940	0.735	0
2022-03-17	0.940	0.940	0.940	0.940	0.735	0
2022-03-16	0.950	0.950	0.950	0.950	0.743	0
2022-03-15	0.960	0.960	0.960	0.960	0.750	0
2022-03-14	0.960	0.960	0.960	0.960	0.750	0
2022-03-11	0.960	0.960	0.960	0.960	0.750	0
2022-03-10	0.960	0.960	0.960	0.960	0.750	0
2022-03-09	0.960	0.960	0.960	0.960	0.750	0
2022-03-08	0.960	0.960	0.960	0.960	0.750	0
2022-03-07	0.960	0.960	0.960	0.960	0.750	0
2022-03-04	0.960	0.960	0.960	0.960	0.750	0

← NewerPage 19 of 21 · 1,235 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.