Chow Sang Sang Holdings International Limited - 0116.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12	11.93	11.93	12.1	11.8	678,311
December 03, 2025	12.25	12.09	12.09	12.32	12.05	532,109
December 02, 2025	12.5	12.25	12.25	12.52	12.23	609,598
December 01, 2025	12.14	12.56	12.56	12.63	12.14	1.17M
November 28, 2025	11.88	12.14	12.14	12.14	11.79	1.12M
November 27, 2025	12.11	11.94	11.94	12.13	11.9	741,000
November 26, 2025	12.22	12.38	12.38	12.4	11.93	1.8M
November 25, 2025	12.25	12.22	12.22	12.4	12.09	2.62M
November 24, 2025	12.31	12.22	12.22	12.31	11.98	10.13M
November 21, 2025	12	11.94	11.94	12.13	11.78	1.7M
November 20, 2025	12.68	12.31	12.31	12.68	12.15	1.96M
November 19, 2025	12.03	12.45	12.45	12.45	12.02	1.04M
November 18, 2025	12.46	12.24	12.24	12.59	12.1	1.59M
November 17, 2025	12.97	12.46	12.46	12.97	12.16	1.62M
November 14, 2025	12.95	12.49	12.49	12.95	12.41	1.62M
November 13, 2025	12.88	12.96	12.96	13.04	12.83	766,000
November 12, 2025	12.94	12.86	12.86	13	12.78	1.37M
November 11, 2025	13	13.06	13.06	13.06	12.77	1.17M
November 10, 2025	12.64	12.86	12.86	12.98	12.64	900,000
November 07, 2025	13.12	12.64	12.64	13.12	12.56	1.59M
November 06, 2025	12.83	13.1	13.1	13.15	12.83	1.26M
November 05, 2025	12.6	12.82	12.82	12.86	12.27	1.62M
November 04, 2025	12.91	12.75	12.75	13.04	12.62	1.9M
November 03, 2025	13.8	13.08	13.08	13.8	12.79	3.44M
October 31, 2025	14.14	13.93	13.93	14.36	13.87	1.37M
October 30, 2025	14.02	13.95	13.95	14.18	13.76	1.36M
October 28, 2025	14.29	13.88	13.88	14.29	13.76	1.14M
October 27, 2025	14.05	14.4	14.4	14.6	14.05	1.42M
October 26, 2025	14.05	14.4	14.4	14.6	14.05	1.42M
October 24, 2025	13.76	13.95	13.95	14.08	13.76	589,000
October 23, 2025	14.1	13.76	13.76	14.11	13.44	1.9M
October 22, 2025	14.44	14.1	14.1	14.44	13.6	2.3M
October 21, 2025	14.4	14.83	14.83	14.98	14.4	1.58M
October 20, 2025	14.5	14.38	14.38	14.58	14.06	872,739
October 17, 2025	14.8	14.38	14.38	15	14.2	1.87M
October 16, 2025	14.4	14.74	14.74	14.98	14.36	1.99M
October 15, 2025	13.79	14.6	14.6	14.73	13.68	2.42M
October 14, 2025	14.1	13.6	13.6	14.25	13.45	2.01M
October 13, 2025	13.53	13.92	13.92	13.96	13.16	2.74M
October 10, 2025	14.28	13.58	13.58	14.28	13.55	1.61M
October 09, 2025	14.4	14.5	14.5	14.64	14.19	1.56M
October 08, 2025	14.5	14.2	14.2	14.9	14.16	2.38M
October 06, 2025	14.5	14.5	14.5	14.7	14.41	1.61M
October 03, 2025	13.95	14.54	14.54	14.76	13.56	3.6M
October 02, 2025	13.98	13.85	13.85	14.19	13.8	1.52M
September 30, 2025	13.72	13.83	13.83	13.98	13.72	938,739
September 29, 2025	13.59	13.71	13.71	13.85	13.52	907,000
September 26, 2025	13.46	13.5	13.5	13.7	13.35	1.49M
September 25, 2025	14.31	13.4	13.4	14.31	13.28	1.77M
September 24, 2025	14.12	14.35	14.35	14.42	14.04	1.92M
September 23, 2025	14.8	14.25	14.25	14.81	14.11	1.51M
September 22, 2025	14.8	14.8	14.8	14.99	14.36	1.15M
September 19, 2025	14.4	14.63	14.63	14.7	14.07	1.79M
September 18, 2025	14.62	14.4	14.4	14.94	14.25	2.41M
September 17, 2025	15.32	14.72	14.72	15.45	14.4	2.55M
September 16, 2025	15.6	15.48	15.48	15.74	15.22	1.68M
September 15, 2025	14.58	15.57	15.57	15.58	14.46	3.96M
September 12, 2025	14.37	14.83	14.83	14.88	14.33	4.04M
September 11, 2025	14.32	14.38	14.38	14.38	14	5.22M
September 10, 2025	14.44	14.32	14.32	14.6	14.05	2.59M

Chow Sang Sang Holdings International Limited (0116.HK) HKSE