C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.200	0.211	0.200	0.211	0.211	12,000
2025-05-09	0.270	0.290	0.270	0.290	0.227	80,000
2025-05-08	0.265	0.270	0.260	0.270	0.211	1,274,000
2025-05-07	0.275	0.275	0.250	0.265	0.207	104,000
2025-05-06	0.285	0.285	0.280	0.280	0.219	138,000
2025-05-02	0.300	0.300	0.295	0.295	0.231	1,212,000
2025-04-30	0.295	0.300	0.295	0.300	0.235	1,708,000
2025-04-29	0.300	0.305	0.300	0.305	0.238	30,000
2025-04-28	0.295	0.300	0.295	0.300	0.235	50,000
2025-04-25	0.295	0.295	0.295	0.295	0.231	0
2025-04-24	0.295	0.295	0.295	0.295	0.231	42,000
2025-04-23	0.295	0.295	0.295	0.295	0.231	0
2025-04-22	0.295	0.295	0.295	0.295	0.231	0
2025-04-17	0.295	0.295	0.295	0.295	0.231	50,000
2025-04-16	0.255	0.295	0.250	0.295	0.231	124,000
2025-04-15	0.295	0.295	0.275	0.280	0.219	72,000
2025-04-14	0.300	0.300	0.300	0.300	0.235	12,000
2025-04-11	0.300	0.300	0.300	0.300	0.235	0
2025-04-10	0.305	0.305	0.305	0.305	0.238	0
2025-04-09	0.260	0.305	0.260	0.305	0.238	60,000
2025-04-08	0.305	0.305	0.305	0.305	0.238	0
2025-04-07	0.305	0.305	0.305	0.305	0.238	52,000
2025-04-03	0.305	0.305	0.305	0.305	0.238	0
2025-04-02	0.305	0.305	0.305	0.305	0.238	0
2025-04-01	0.305	0.305	0.305	0.305	0.238	0
2025-03-31	0.305	0.305	0.305	0.305	0.238	0
2025-03-28	0.305	0.305	0.305	0.305	0.238	0
2025-03-27	0.305	0.305	0.305	0.305	0.238	0
2025-03-26	0.305	0.305	0.305	0.305	0.238	0
2025-03-25	0.300	0.300	0.300	0.300	0.235	0
2025-03-24	0.300	0.300	0.300	0.300	0.235	0
2025-03-21	0.300	0.300	0.300	0.300	0.235	0
2025-03-20	0.300	0.300	0.300	0.300	0.235	0
2025-03-19	0.300	0.300	0.295	0.300	0.235	24,000
2025-03-18	0.295	0.300	0.280	0.300	0.235	150,000
2025-03-17	0.295	0.295	0.295	0.295	0.231	12,000
2025-03-14	0.310	0.310	0.310	0.310	0.242	0
2025-03-13	0.310	0.310	0.310	0.310	0.242	0
2025-03-12	0.310	0.310	0.310	0.310	0.242	0
2025-03-11	0.310	0.310	0.310	0.310	0.242	0
2025-03-10	0.310	0.310	0.310	0.310	0.242	4,000
2025-03-07	0.310	0.310	0.310	0.310	0.242	0
2025-03-06	0.310	0.310	0.310	0.310	0.242	12,000
2025-03-05	0.305	0.305	0.300	0.305	0.238	24,000
2025-03-04	0.305	0.305	0.305	0.305	0.238	0
2025-03-03	0.305	0.305	0.305	0.305	0.238	6,000
2025-02-28	0.300	0.300	0.300	0.300	0.235	0
2025-02-27	0.300	0.300	0.300	0.300	0.235	22,000
2025-02-26	0.310	0.310	0.310	0.310	0.242	0
2025-02-25	0.340	0.340	0.300	0.305	0.238	130,000
2025-02-24	0.330	0.330	0.330	0.330	0.258	0
2025-02-21	0.325	0.330	0.310	0.330	0.258	56,000
2025-02-20	0.330	0.330	0.330	0.330	0.258	0
2025-02-19	0.330	0.330	0.330	0.330	0.258	0
2025-02-18	0.330	0.330	0.330	0.330	0.258	0
2025-02-17	0.330	0.330	0.330	0.330	0.258	0
2025-02-14	0.330	0.330	0.330	0.330	0.258	4,000
2025-02-13	0.330	0.330	0.330	0.330	0.258	28,000
2025-02-12	0.315	0.330	0.290	0.330	0.258	116,000
2025-02-11	0.340	0.340	0.310	0.340	0.266	168,000

← NewerPage 7 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.