C Cheng Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.400	0.415	0.395	0.415	0.324	12,000
2024-11-07	0.480	0.480	0.475	0.475	0.371	4,000
2024-11-06	0.480	0.480	0.480	0.480	0.375	0
2024-11-05	0.480	0.480	0.480	0.480	0.375	0
2024-11-04	0.480	0.480	0.480	0.480	0.375	0
2024-11-01	0.480	0.480	0.480	0.480	0.375	0
2024-10-31	0.480	0.480	0.480	0.480	0.375	0
2024-10-30	0.480	0.480	0.480	0.480	0.375	8,000
2024-10-29	0.480	0.480	0.480	0.480	0.375	0
2024-10-28	0.480	0.480	0.480	0.480	0.375	0
2024-10-25	0.480	0.480	0.480	0.480	0.375	0
2024-10-24	0.480	0.480	0.480	0.480	0.375	0
2024-10-23	0.480	0.480	0.480	0.480	0.375	0
2024-10-22	0.480	0.480	0.480	0.480	0.375	0
2024-10-21	0.480	0.480	0.480	0.480	0.375	0
2024-10-18	0.480	0.480	0.480	0.480	0.375	0
2024-10-17	0.395	0.395	0.395	0.395	0.309	0
2024-10-16	0.390	0.395	0.390	0.395	0.309	6,000
2024-10-15	0.500	0.500	0.500	0.500	0.391	0
2024-10-14	0.550	0.550	0.550	0.550	0.430	0
2024-10-10	0.590	0.590	0.550	0.550	0.430	18,000
2024-10-09	0.425	0.500	0.425	0.500	0.391	6,000
2024-10-08	0.435	0.435	0.395	0.395	0.309	24,000
2024-10-07	0.450	0.450	0.440	0.440	0.344	98,000
2024-10-04	0.450	0.450	0.450	0.450	0.352	0
2024-10-03	0.450	0.450	0.450	0.450	0.352	0
2024-10-02	0.450	0.450	0.450	0.450	0.352	0
2024-09-30	0.450	0.450	0.450	0.450	0.352	0
2024-09-27	0.450	0.450	0.450	0.450	0.352	0
2024-09-26	0.455	0.455	0.455	0.455	0.356	2,000
2024-09-25	0.455	0.490	0.455	0.490	0.383	6,000
2024-09-24	0.395	0.590	0.395	0.490	0.383	72,000
2024-09-23	0.395	0.395	0.395	0.395	0.309	0
2024-09-20	0.395	0.395	0.395	0.395	0.309	0
2024-09-19	0.395	0.395	0.395	0.395	0.309	0
2024-09-17	0.395	0.395	0.395	0.395	0.309	0
2024-09-16	0.395	0.395	0.395	0.395	0.309	0
2024-09-13	0.395	0.395	0.395	0.395	0.309	24,000
2024-09-12	0.400	0.400	0.400	0.400	0.313	0
2024-09-11	0.400	0.400	0.400	0.400	0.313	0
2024-09-10	0.400	0.400	0.400	0.400	0.313	0
2024-09-09	0.400	0.400	0.400	0.400	0.313	0
2024-09-05	0.400	0.400	0.400	0.400	0.313	0
2024-09-04	0.400	0.400	0.400	0.400	0.313	0
2024-09-03	0.400	0.400	0.400	0.400	0.313	0
2024-09-02	0.400	0.400	0.400	0.400	0.313	0
2024-08-30	0.400	0.400	0.400	0.400	0.313	4,000
2024-08-29	0.380	0.380	0.380	0.380	0.297	0
2024-08-28	0.380	0.380	0.380	0.380	0.297	0
2024-08-27	0.380	0.380	0.380	0.380	0.297	4,000
2024-08-26	0.480	0.480	0.480	0.480	0.375	0
2024-08-23	0.480	0.480	0.480	0.480	0.375	0
2024-08-22	0.480	0.480	0.480	0.480	0.375	0
2024-08-21	0.480	0.480	0.480	0.480	0.375	0
2024-08-20	0.480	0.480	0.480	0.480	0.375	0
2024-08-19	0.480	0.480	0.480	0.480	0.375	10,000
2024-08-16	0.480	0.480	0.480	0.480	0.375	0
2024-08-15	0.480	0.480	0.480	0.480	0.375	0
2024-08-14	0.480	0.480	0.480	0.480	0.375	0
2024-08-13	0.480	0.480	0.480	0.480	0.375	0

← NewerPage 9 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.