C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.960	0.960	0.960	0.960	0.750	0
2022-03-02	0.960	0.960	0.960	0.960	0.750	0
2022-03-01	0.960	0.960	0.960	0.960	0.750	0
2022-02-28	0.960	0.960	0.960	0.960	0.750	0
2022-02-25	0.960	0.960	0.960	0.960	0.750	0
2022-02-24	0.960	0.960	0.960	0.960	0.750	0
2022-02-23	0.980	0.980	0.980	0.980	0.766	0
2022-02-22	0.980	0.980	0.980	0.980	0.766	0
2022-02-21	0.950	0.980	0.950	0.980	0.766	50,000
2022-02-18	1.040	1.040	1.040	1.040	0.813	0
2022-02-17	1.040	1.040	1.040	1.040	0.813	0
2022-02-16	1.040	1.040	1.040	1.040	0.813	0
2022-02-15	1.040	1.040	1.040	1.040	0.813	0
2022-02-14	1.040	1.040	1.040	1.040	0.813	100,000
2022-02-11	1.010	1.010	1.010	1.010	0.789	0
2022-02-10	1.010	1.020	1.010	1.010	0.789	200,000
2022-02-09	0.990	0.990	0.990	0.990	0.774	0
2022-02-08	0.990	0.990	0.990	0.990	0.774	0
2022-02-07	0.990	0.990	0.990	0.990	0.774	0
2022-02-04	0.990	0.990	0.990	0.990	0.774	0
2022-01-31	0.990	0.990	0.990	0.990	0.774	0
2022-01-28	0.990	0.990	0.990	0.990	0.774	0
2022-01-27	0.990	0.990	0.990	0.990	0.774	0
2022-01-26	0.980	0.990	0.980	0.990	0.774	66,000
2022-01-25	0.930	0.930	0.930	0.930	0.727	0
2022-01-24	0.930	0.930	0.930	0.930	0.727	0
2022-01-21	0.940	0.940	0.930	0.930	0.727	60,000
2022-01-20	0.980	0.980	0.980	0.980	0.766	0
2022-01-19	0.980	0.980	0.980	0.980	0.766	0
2022-01-18	0.980	0.980	0.980	0.980	0.766	0
2022-01-17	0.980	0.980	0.980	0.980	0.766	14,000
2022-01-14	1.030	1.030	1.010	1.010	0.789	10,000
2022-01-13	0.980	0.980	0.980	0.980	0.766	0
2022-01-12	0.980	0.980	0.980	0.980	0.766	0
2022-01-11	0.980	0.980	0.980	0.980	0.766	10,000
2022-01-10	0.980	0.980	0.980	0.980	0.766	0
2022-01-07	0.980	0.980	0.980	0.980	0.766	0
2022-01-06	0.980	0.980	0.980	0.980	0.766	0
2022-01-05	0.980	0.980	0.980	0.980	0.766	100,000
2022-01-04	1.000	1.000	1.000	1.000	0.782	0
2022-01-03	1.010	1.010	1.010	1.010	0.789	0
2021-12-31	1.010	1.010	1.010	1.010	0.789	0
2021-12-30	1.010	1.010	1.010	1.010	0.789	0
2021-12-29	1.010	1.010	1.010	1.010	0.789	0
2021-12-28	1.010	1.010	1.010	1.010	0.789	0
2021-12-24	1.010	1.010	1.010	1.010	0.789	0
2021-12-23	1.010	1.010	1.010	1.010	0.789	0
2021-12-22	1.010	1.010	1.010	1.010	0.789	0
2021-12-21	1.010	1.010	1.010	1.010	0.789	0
2021-12-20	1.010	1.020	1.010	1.010	0.789	44,000
2021-12-17	0.950	1.010	0.940	1.010	0.789	38,000
2021-12-16	0.990	0.990	0.990	0.990	0.774	0
2021-12-15	0.990	0.990	0.940	0.990	0.774	86,000
2021-12-14	1.030	1.030	1.030	1.030	0.805	0
2021-12-13	1.030	1.030	1.030	1.030	0.805	0
2021-12-10	1.000	1.040	1.000	1.030	0.805	184,000
2021-12-09	1.010	1.010	1.010	1.010	0.789	0
2021-12-08	1.010	1.010	1.010	1.010	0.789	0
2021-12-07	1.010	1.010	1.010	1.010	0.789	0
2021-12-06	1.010	1.010	1.010	1.010	0.789	0

← NewerPage 20 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.