C Cheng Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.010	1.010	1.010	1.010	0.789	60,000
2021-12-02	1.000	1.000	1.000	1.000	0.782	0
2021-12-01	1.000	1.000	1.000	1.000	0.782	0
2021-11-30	1.000	1.000	1.000	1.000	0.782	0
2021-11-29	1.000	1.000	1.000	1.000	0.782	0
2021-11-26	0.980	1.030	0.980	1.000	0.782	48,000
2021-11-25	0.950	0.950	0.950	0.950	0.743	0
2021-11-24	0.950	0.950	0.950	0.950	0.743	0
2021-11-23	0.970	0.970	0.940	0.950	0.743	110,000
2021-11-22	0.990	1.040	0.990	1.040	0.813	104,000
2021-11-19	1.050	1.050	1.050	1.050	0.821	0
2021-11-18	1.050	1.050	1.050	1.050	0.821	0
2021-11-17	1.060	1.060	1.060	1.060	0.829	0
2021-11-16	1.060	1.060	1.060	1.060	0.829	0
2021-11-15	1.060	1.060	1.060	1.060	0.829	0
2021-11-12	1.060	1.060	1.060	1.060	0.829	0
2021-11-11	1.060	1.060	1.060	1.060	0.829	66,000
2021-11-10	0.980	1.070	0.980	1.070	0.836	4,000
2021-11-09	1.080	1.080	1.080	1.080	0.844	0
2021-11-08	1.080	1.080	1.080	1.080	0.844	0
2021-11-05	1.080	1.080	1.080	1.080	0.844	0
2021-11-04	1.090	1.090	1.090	1.090	0.852	0
2021-11-03	1.090	1.090	1.090	1.090	0.852	0
2021-11-02	1.100	1.100	1.100	1.100	0.860	0
2021-11-01	1.100	1.100	1.100	1.100	0.860	64,000
2021-10-29	1.050	1.050	1.050	1.050	0.821	0
2021-10-28	1.050	1.050	1.050	1.050	0.821	32,000
2021-10-27	1.010	1.010	1.010	1.010	0.789	0
2021-10-26	0.990	1.020	0.990	1.010	0.789	90,000
2021-10-25	0.920	0.920	0.920	0.920	0.719	0
2021-10-22	0.950	0.950	0.920	0.920	0.719	82,000
2021-10-21	0.960	1.250	0.940	0.950	0.743	388,000
2021-10-20	0.980	0.980	0.980	0.980	0.766	0
2021-10-19	0.980	0.980	0.980	0.980	0.766	0
2021-10-18	0.980	0.980	0.980	0.980	0.766	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.