C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.425	0.425	0.425	0.425	0.425	30,000
2025-10-30	0.390	0.440	0.390	0.420	0.420	610,000
2025-10-28	0.390	0.390	0.390	0.390	0.390	0
2025-10-27	0.390	0.390	0.390	0.390	0.390	0
2025-10-24	0.390	0.390	0.390	0.390	0.390	0
2025-10-23	0.385	0.385	0.385	0.385	0.385	0
2025-10-22	0.385	0.385	0.385	0.385	0.385	0
2025-10-21	0.385	0.385	0.385	0.385	0.385	60,000
2025-10-20	0.380	0.380	0.380	0.380	0.380	0
2025-10-17	0.380	0.380	0.380	0.380	0.380	0
2025-10-16	0.380	0.380	0.380	0.380	0.380	30,000
2025-10-15	0.375	0.375	0.375	0.375	0.375	200,000
2025-10-14	0.375	0.375	0.375	0.375	0.375	200,000
2025-10-13	0.355	0.375	0.350	0.375	0.375	200,000
2025-10-10	0.395	0.395	0.395	0.395	0.395	20,000
2025-10-09	0.400	0.400	0.400	0.400	0.400	0
2025-10-08	0.400	0.400	0.400	0.400	0.400	30,000
2025-10-06	0.375	0.400	0.375	0.400	0.400	70,000
2025-10-03	0.400	0.400	0.400	0.400	0.400	0
2025-10-02	0.400	0.400	0.365	0.400	0.400	420,000
2025-09-30	0.395	0.395	0.395	0.395	0.395	30,000
2025-09-29	0.380	0.395	0.380	0.395	0.395	60,000
2025-09-26	0.380	0.380	0.380	0.380	0.380	10,000
2025-09-25	0.300	0.390	0.300	0.380	0.380	520,000
2025-09-24	0.285	0.285	0.285	0.285	0.285	0
2025-09-23	0.290	0.290	0.280	0.285	0.285	80,000
2025-09-22	0.300	0.300	0.300	0.300	0.300	0
2025-09-19	0.295	0.295	0.295	0.295	0.295	50,000
2025-09-18	0.265	0.320	0.265	0.295	0.295	90,000
2025-09-17	0.315	0.315	0.315	0.315	0.315	0
2025-09-16	0.310	0.315	0.310	0.315	0.315	90,000
2025-09-15	0.305	0.315	0.280	0.315	0.315	110,000
2025-09-12	0.295	0.295	0.295	0.295	0.295	50,000
2025-09-11	0.280	0.305	0.275	0.300	0.300	70,000
2025-09-10	0.310	0.310	0.310	0.310	0.310	10,000
2025-09-09	0.310	0.310	0.310	0.310	0.310	0
2025-09-08	0.310	0.310	0.310	0.310	0.310	0
2025-09-05	0.310	0.310	0.310	0.310	0.310	0
2025-09-04	0.310	0.310	0.310	0.310	0.310	0
2025-09-03	0.305	0.310	0.305	0.310	0.310	80,000
2025-09-02	0.320	0.320	0.310	0.310	0.310	20,000
2025-09-01	0.345	0.345	0.330	0.330	0.330	30,000
2025-08-29	0.265	0.270	0.265	0.270	0.270	30,000
2025-08-28	0.265	0.265	0.265	0.265	0.265	40,000
2025-08-27	0.265	0.265	0.265	0.265	0.265	110,000
2025-08-26	0.295	0.295	0.295	0.295	0.295	50,000
2025-08-25	0.265	0.265	0.265	0.265	0.265	0
2025-08-22	0.265	0.265	0.265	0.265	0.265	30,000
2025-08-21	0.270	0.270	0.270	0.270	0.270	0
2025-08-20	0.270	0.280	0.270	0.270	0.270	44,000
2025-08-19	0.280	0.300	0.265	0.285	0.285	986,000
2025-08-18	0.265	0.265	0.265	0.265	0.265	0
2025-08-15	0.265	0.265	0.265	0.265	0.265	10,000
2025-08-14	0.265	0.265	0.265	0.265	0.265	0
2025-08-13	0.265	0.265	0.265	0.265	0.265	10,000
2025-08-12	0.265	0.265	0.265	0.265	0.265	20,000
2025-08-11	0.350	0.365	0.265	0.265	0.265	850,000
2025-08-08	0.270	0.290	0.270	0.290	0.290	30,000
2025-08-07	0.200	0.250	0.200	0.250	0.250	130,000
2025-08-06	0.185	0.185	0.185	0.185	0.185	0

← NewerPage 5 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.