C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.365	0.370	0.365	0.370	0.370	10,000
2026-07-28	0.370	0.370	0.370	0.370	0.370	0
2026-07-27	0.370	0.370	0.370	0.370	0.370	0
2026-07-24	0.365	0.370	0.365	0.370	0.370	50,000
2026-07-23	0.365	0.370	0.365	0.370	0.370	0
2026-07-22	0.365	0.370	0.365	0.370	0.370	50,000
2026-07-21	0.365	0.370	0.365	0.370	0.370	50,000
2026-07-20	0.365	0.370	0.365	0.370	0.370	0
2026-07-17	0.370	0.370	0.370	0.370	0.370	0
2026-07-16	0.365	0.370	0.365	0.370	0.370	50,000
2026-07-15	0.365	0.365	0.365	0.365	0.365	0
2026-07-14	0.365	0.365	0.365	0.365	0.365	30,000
2026-07-13	0.365	0.365	0.365	0.365	0.365	0
2026-07-10	0.370	0.370	0.370	0.370	0.370	0
2026-07-09	0.370	0.370	0.370	0.370	0.370	0
2026-07-08	0.360	0.370	0.360	0.370	0.370	58,000
2026-07-07	0.495	0.495	0.355	0.360	0.360	1,290,000
2026-07-06	0.570	0.570	0.500	0.500	0.500	310,000
2026-07-03	0.610	0.610	0.610	0.610	0.610	0
2026-07-02	0.610	0.610	0.610	0.610	0.610	0
2026-06-30	0.610	0.610	0.610	0.610	0.610	10,000
2026-06-29	0.600	0.620	0.600	0.620	0.620	50,000
2026-06-26	0.630	0.630	0.600	0.620	0.620	110,000
2026-06-25	0.660	0.660	0.610	0.660	0.660	50,000
2026-06-24	0.670	0.670	0.670	0.670	0.670	44,000
2026-06-23	0.630	0.660	0.630	0.660	0.660	30,000
2026-06-22	0.600	0.650	0.600	0.650	0.650	50,000
2026-06-18	0.690	0.690	0.690	0.690	0.690	10,000
2026-06-17	0.650	0.650	0.650	0.650	0.650	0
2026-06-16	0.650	0.650	0.650	0.650	0.650	10,000
2026-06-15	0.620	0.640	0.620	0.640	0.640	20,000
2026-06-12	0.620	0.620	0.620	0.620	0.620	0
2026-06-11	0.620	0.620	0.620	0.620	0.620	0
2026-06-10	0.600	0.630	0.600	0.620	0.620	10,000
2026-06-09	0.620	0.620	0.600	0.620	0.620	10,000
2026-06-08	0.600	0.630	0.600	0.620	0.620	30,000
2026-06-05	0.650	0.660	0.600	0.630	0.630	180,000
2026-06-04	0.690	0.700	0.690	0.700	0.700	80,000
2026-06-03	0.700	0.700	0.700	0.700	0.700	10,000
2026-06-02	0.670	0.690	0.670	0.690	0.690	110,000
2026-06-01	0.670	0.670	0.670	0.670	0.670	110,000
2026-05-29	0.670	0.670	0.670	0.670	0.670	10,000
2026-05-28	0.660	0.670	0.620	0.660	0.660	10,000
2026-05-27	0.680	0.680	0.620	0.660	0.660	180,000
2026-05-26	0.700	0.700	0.700	0.700	0.700	0
2026-05-22	0.700	0.700	0.700	0.700	0.700	20,000
2026-05-21	0.700	0.700	0.700	0.700	0.700	11,000
2026-05-20	0.700	0.700	0.700	0.700	0.700	10,000
2026-05-19	0.700	0.720	0.700	0.720	0.720	10,000
2026-05-18	0.710	0.730	0.710	0.720	0.720	130,000
2026-05-15	0.700	0.720	0.700	0.720	0.720	50,000
2026-05-14	0.700	0.710	0.700	0.710	0.710	50,000
2026-05-13	0.700	0.700	0.700	0.700	0.700	0
2026-05-12	0.700	0.700	0.700	0.700	0.700	0
2026-05-11	0.700	0.700	0.700	0.700	0.700	20,000
2026-05-08	0.700	0.720	0.700	0.700	0.700	140,000
2026-05-07	0.710	0.710	0.680	0.700	0.700	210,000
2026-05-06	0.700	0.710	0.690	0.710	0.710	60,000
2026-05-05	0.700	0.710	0.700	0.710	0.710	0
2026-05-04	0.700	0.700	0.700	0.700	0.700	10,000

← NewerPage 2 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.