C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.335	0.335	0.335	0.335	0.262	0
2025-02-07	0.335	0.335	0.335	0.335	0.262	0
2025-02-06	0.335	0.335	0.335	0.335	0.262	0
2025-02-05	0.310	0.340	0.280	0.335	0.262	216,000
2025-02-04	0.360	0.360	0.300	0.350	0.274	280,000
2025-02-03	0.360	0.360	0.360	0.360	0.281	0
2025-01-28	0.355	0.355	0.355	0.355	0.278	0
2025-01-27	0.350	0.355	0.335	0.355	0.278	12,000
2025-01-24	0.350	0.350	0.350	0.350	0.274	0
2025-01-23	0.350	0.350	0.350	0.350	0.274	0
2025-01-22	0.350	0.350	0.350	0.350	0.274	0
2025-01-21	0.350	0.350	0.350	0.350	0.274	0
2025-01-20	0.350	0.350	0.350	0.350	0.274	0
2025-01-17	0.350	0.350	0.350	0.350	0.274	0
2025-01-16	0.350	0.350	0.350	0.350	0.274	0
2025-01-15	0.350	0.350	0.350	0.350	0.274	22,000
2025-01-14	0.350	0.350	0.350	0.350	0.274	50,000
2025-01-13	0.315	0.315	0.310	0.310	0.242	22,000
2025-01-10	0.315	0.320	0.315	0.315	0.246	50,000
2025-01-09	0.330	0.330	0.315	0.315	0.246	4,000
2025-01-08	0.360	0.360	0.315	0.325	0.254	18,000
2025-01-07	0.350	0.350	0.350	0.350	0.274	0
2025-01-06	0.350	0.350	0.350	0.350	0.274	0
2025-01-03	0.350	0.350	0.350	0.350	0.274	0
2025-01-02	0.350	0.350	0.350	0.350	0.274	0
2024-12-31	0.350	0.350	0.350	0.350	0.274	0
2024-12-30	0.350	0.350	0.350	0.350	0.274	0
2024-12-27	0.350	0.350	0.350	0.350	0.274	0
2024-12-24	0.350	0.350	0.350	0.350	0.274	0
2024-12-23	0.350	0.350	0.350	0.350	0.274	0
2024-12-20	0.350	0.350	0.350	0.350	0.274	0
2024-12-19	0.350	0.350	0.350	0.350	0.274	0
2024-12-18	0.360	0.360	0.320	0.350	0.274	14,000
2024-12-17	0.360	0.360	0.360	0.360	0.281	0
2024-12-16	0.350	0.350	0.350	0.350	0.274	0
2024-12-13	0.350	0.350	0.350	0.350	0.274	28,000
2024-12-12	0.365	0.365	0.365	0.365	0.285	0
2024-12-11	0.365	0.365	0.365	0.365	0.285	0
2024-12-10	0.365	0.365	0.365	0.365	0.285	4,000
2024-12-09	0.395	0.395	0.395	0.395	0.309	0
2024-12-06	0.400	0.400	0.400	0.400	0.313	0
2024-12-05	0.400	0.400	0.400	0.400	0.313	0
2024-12-04	0.400	0.400	0.400	0.400	0.313	0
2024-12-03	0.400	0.400	0.400	0.400	0.313	0
2024-12-02	0.400	0.400	0.400	0.400	0.313	0
2024-11-29	0.400	0.400	0.400	0.400	0.313	0
2024-11-28	0.400	0.400	0.400	0.400	0.313	0
2024-11-27	0.400	0.400	0.400	0.400	0.313	0
2024-11-26	0.400	0.400	0.400	0.400	0.313	0
2024-11-25	0.380	0.415	0.360	0.400	0.313	108,000
2024-11-22	0.390	0.420	0.390	0.420	0.328	4,000
2024-11-21	0.430	0.430	0.430	0.430	0.336	0
2024-11-20	0.430	0.430	0.430	0.430	0.336	0
2024-11-19	0.430	0.430	0.430	0.430	0.336	0
2024-11-18	0.430	0.430	0.430	0.430	0.336	0
2024-11-15	0.430	0.430	0.430	0.430	0.336	0
2024-11-14	0.430	0.430	0.430	0.430	0.336	0
2024-11-13	0.430	0.430	0.430	0.430	0.336	6,000
2024-11-12	0.395	0.395	0.395	0.395	0.309	2,000
2024-11-11	0.400	0.400	0.395	0.395	0.309	32,000

← NewerPage 8 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.