Chen Hsong Holdings Limited (0057.HK) HKSE
1.61
-0.02(-1.23%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.61
-0.02(-1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.64 | 1.61 | 1.61 | 1.64 | 1.61 | 6,000 |
| April 01, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 22,000 |
| March 31, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.6 | 42,000 |
| March 30, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 66,000 |
| March 27, 2026 | 1.6 | 1.61 | 1.61 | 1.61 | 1.6 | 68,000 |
| March 26, 2026 | 1.66 | 1.62 | 1.62 | 1.66 | 1.62 | 30,000 |
| March 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 20,000 |
| March 24, 2026 | 1.6 | 1.66 | 1.66 | 1.66 | 1.6 | 76,000 |
| March 23, 2026 | 1.67 | 1.61 | 1.61 | 1.67 | 1.61 | 46,000 |
| March 20, 2026 | 1.69 | 1.67 | 1.67 | 1.7 | 1.67 | 70,000 |
| March 19, 2026 | 1.72 | 1.69 | 1.69 | 1.72 | 1.69 | 94,000 |
| March 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 |
| March 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 18,000 |
| March 16, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 10,000 |
| March 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 16,000 |
| March 12, 2026 | 1.72 | 1.69 | 1.69 | 1.73 | 1.69 | 180,000 |
| March 11, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.71 | 52,000 |
| March 10, 2026 | 1.63 | 1.71 | 1.71 | 1.71 | 1.63 | 174,000 |
| March 09, 2026 | 1.67 | 1.63 | 1.63 | 1.67 | 1.62 | 126,000 |
| March 06, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 24,000 |
| March 05, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 |
| March 04, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 40,000 |
| March 03, 2026 | 1.68 | 1.67 | 1.67 | 1.68 | 1.67 | 110,000 |
| March 02, 2026 | 1.72 | 1.67 | 1.67 | 1.72 | 1.67 | 284,000 |
| February 27, 2026 | 1.68 | 1.69 | 1.69 | 1.7 | 1.68 | 120,000 |
| February 26, 2026 | 1.72 | 1.68 | 1.68 | 1.72 | 1.68 | 80,000 |
| February 25, 2026 | 1.72 | 1.71 | 1.71 | 1.72 | 1.71 | 72,000 |
| February 24, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.68 | 84,000 |
| February 23, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.7 | 20,300 |
| February 20, 2026 | 1.71 | 1.7 | 0 | 1.71 | 1.68 | 64,000 |
| February 16, 2026 | 1.69 | 1.68 | 0 | 1.69 | 1.68 | 114,000 |
| February 13, 2026 | 1.69 | 1.68 | 0 | 1.69 | 1.67 | 54,000 |
| February 12, 2026 | 1.69 | 1.71 | 0 | 1.71 | 1.69 | 42,000 |
| February 11, 2026 | 1.69 | 1.69 | 0 | 1.69 | 1.66 | 54,000 |
| February 10, 2026 | 1.67 | 1.66 | 0 | 1.67 | 1.66 | 32,000 |
| February 09, 2026 | 1.67 | 1.67 | 0 | 1.68 | 1.67 | 140,000 |
| February 06, 2026 | 1.68 | 1.67 | 0 | 1.68 | 1.67 | 22,000 |
| February 05, 2026 | 1.69 | 1.66 | 0 | 1.7 | 1.66 | 68,000 |
| February 04, 2026 | 1.68 | 1.69 | 0 | 1.69 | 1.68 | 112,000 |
| February 03, 2026 | 1.67 | 1.69 | 0 | 1.69 | 1.66 | 64,000 |
| February 02, 2026 | 1.69 | 1.65 | 0 | 1.69 | 1.65 | 210,000 |
| January 30, 2026 | 1.7 | 1.66 | 0 | 1.7 | 1.66 | 114,000 |
| January 29, 2026 | 1.7 | 1.69 | 0 | 1.7 | 1.66 | 116,000 |
| January 28, 2026 | 1.71 | 1.66 | 0 | 1.71 | 1.62 | 608,000 |
| January 27, 2026 | 1.71 | 1.7 | 0 | 1.72 | 1.69 | 242,000 |
| January 26, 2026 | 1.66 | 1.7 | 0 | 1.71 | 1.66 | 348,000 |
| January 23, 2026 | 1.68 | 1.64 | 0 | 1.68 | 1.64 | 76,000 |
| January 22, 2026 | 1.67 | 1.65 | 0 | 1.67 | 1.64 | 116,000 |
| January 21, 2026 | 1.65 | 1.63 | 0 | 1.68 | 1.62 | 242,000 |
| January 20, 2026 | 1.64 | 1.62 | 0 | 1.64 | 1.6 | 200,000 |
| January 19, 2026 | 1.65 | 1.63 | 0 | 1.65 | 1.63 | 358,000 |
| January 16, 2026 | 1.64 | 1.63 | 0 | 1.64 | 1.63 | 72,000 |
| January 15, 2026 | 1.63 | 1.63 | 0 | 1.63 | 1.63 | 80,000 |
| January 14, 2026 | 1.61 | 1.66 | 0 | 1.7 | 1.61 | 112,000 |
| January 13, 2026 | 1.6 | 1.58 | 0 | 1.6 | 1.58 | 72,000 |
| January 12, 2026 | 1.6 | 1.59 | 0 | 1.6 | 1.59 | 38,000 |
| January 09, 2026 | 1.6 | 1.61 | 0 | 1.61 | 1.59 | 76,000 |
| January 08, 2026 | 1.59 | 1.59 | 0 | 1.59 | 1.59 | 108,000 |
| January 07, 2026 | 1.59 | 1.59 | 0 | 1.59 | 1.59 | 90,000 |
| January 06, 2026 | 1.6 | 1.61 | 0 | 1.61 | 1.58 | 36,000 |