Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,349.46 +793.55 (+1.25%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Chen Hsong Holdings Limited (0057.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 170,000 |
| 18 Apr 2024 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 232,000 |
| 17 Apr 2024 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 92,000 |
| 16 Apr 2024 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 82,000 |
| 15 Apr 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 82,000 |
| 12 Apr 2024 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 16,000 |
| 11 Apr 2024 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 64,000 |
| 10 Apr 2024 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 154,000 |
| 09 Apr 2024 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 76,600 |
| 08 Apr 2024 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 56,000 |
| 05 Apr 2024 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 44,000 |
| 03 Apr 2024 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 34,000 |
| 02 Apr 2024 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 8,000 |
| 28 Mar 2024 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 62,000 |
| 27 Mar 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 26 Mar 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 12,000 |
| 25 Mar 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 28,000 |
| 22 Mar 2024 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 48,000 |
| 21 Mar 2024 | 1.280 | 1.310 | 1.270 | 1.310 | 1.310 | 70,000 |
| 20 Mar 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 74,000 |
| 19 Mar 2024 | 1.270 | 1.290 | 1.280 | 1.290 | 1.290 | 14,000 |
| 18 Mar 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 162,000 |
| 15 Mar 2024 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 70,000 |
| 14 Mar 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 32,000 |
| 13 Mar 2024 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 10,000 |
| 12 Mar 2024 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 696,000 |
| 11 Mar 2024 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 46,000 |
| 08 Mar 2024 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 24,000 |
| 07 Mar 2024 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 58,000 |
| 06 Mar 2024 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 66,000 |
| 05 Mar 2024 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 184,000 |
| 04 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 01 Mar 2024 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 52,000 |
| 29 Feb 2024 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 40,000 |
| 28 Feb 2024 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 184,000 |
| 27 Feb 2024 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 48,000 |
| 26 Feb 2024 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 100,000 |
| 23 Feb 2024 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 66,000 |
| 22 Feb 2024 | 1.360 | 1.350 | 1.320 | 1.350 | 1.350 | 178,000 |
| 21 Feb 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 70,000 |
| 20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 42,000 |
| 19 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 16 Feb 2024 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 84,000 |
| 15 Feb 2024 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 12,000 |
| 14 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 09 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 08 Feb 2024 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 60,000 |
| 07 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 06 Feb 2024 | 1.290 | 1.350 | 1.280 | 1.350 | 1.350 | 32,000 |
| 05 Feb 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 106,000 |
| 02 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,000 |
| 01 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 31 Jan 2024 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 146,000 |
| 30 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 90,000 |
| 29 Jan 2024 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 6,000 |
| 26 Jan 2024 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 48,000 |
| 25 Jan 2024 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 170,000 |
| 24 Jan 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 110,000 |
| 23 Jan 2024 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 48,000 |
| 22 Jan 2024 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 108,000 |
| 19 Jan 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 84,000 |
| 18 Jan 2024 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 52,000 |
| 17 Jan 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 136,000 |
| 16 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| 15 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| 12 Jan 2024 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 40,000 |
| 11 Jan 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 10,000 |
| 10 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 09 Jan 2024 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 48,000 |
| 08 Jan 2024 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 212,000 |
| 05 Jan 2024 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 44,000 |
| 04 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 03 Jan 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 40,000 |
| 02 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 29 Dec 2023 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 72,000 |
| 28 Dec 2023 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 14,000 |
| 27 Dec 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 22,000 |
| 22 Dec 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 21 Dec 2023 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 176,000 |
| 20 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 19 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 18 Dec 2023 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 54,000 |
| 15 Dec 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 14 Dec 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 26,000 |
| 13 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 13 Dec 2023 | 0.03 Dividend | |||||
| 12 Dec 2023 | 1.400 | 1.440 | 1.400 | 1.420 | 1.390 | 302,000 |
| 11 Dec 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 1.370 | 26,000 |
| 08 Dec 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.370 | 30,000 |
| 07 Dec 2023 | 1.420 | 1.420 | 1.390 | 1.410 | 1.380 | 72,000 |
| 06 Dec 2023 | 1.460 | 1.460 | 1.400 | 1.410 | 1.380 | 208,000 |
| 05 Dec 2023 | 1.410 | 1.430 | 1.390 | 1.410 | 1.380 | 142,000 |
| 04 Dec 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 1.410 | - |
| 01 Dec 2023 | 1.450 | 1.450 | 1.430 | 1.440 | 1.410 | 44,000 |
| 30 Nov 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.419 | 40,000 |
| 29 Nov 2023 | 1.460 | 1.460 | 1.420 | 1.440 | 1.410 | 66,000 |
| 28 Nov 2023 | 1.450 | 1.460 | 1.450 | 1.460 | 1.429 | 18,000 |
| 27 Nov 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.439 | - |
| 24 Nov 2023 | 1.460 | 1.470 | 1.460 | 1.470 | 1.439 | 130,000 |
| 23 Nov 2023 | 1.470 | 1.510 | 1.470 | 1.500 | 1.468 | 160,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.