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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.46	14.21	14.21	14.46	14.15	348,000
February 16, 2026	13.87	14.46	14.46	14.52	13.85	641,650
February 13, 2026	14.14	13.88	13.88	14.14	13.75	1.04M
February 12, 2026	14.37	14.3	14.3	14.5	14.15	767,000
February 11, 2026	14.2	14.33	14.33	14.37	14.18	650,000
February 10, 2026	14.2	14.07	14.07	14.3	13.85	1.22M
February 09, 2026	14	14.17	14.17	14.27	13.84	1.04M
February 06, 2026	13.9	13.84	13.84	13.9	13.42	478,507
February 05, 2026	14.13	13.88	13.88	14.18	13.51	592,970
February 04, 2026	14.09	14.12	14.12	14.42	13.79	823,000
February 03, 2026	14.12	13.95	13.95	14.21	13.61	1.51M
February 02, 2026	14	13.86	13.86	14.1	13.51	1.88M
January 30, 2026	15	14.66	14.66	15.1	14.5	5.6M
January 29, 2026	15.51	15.25	15.25	15.65	15.05	1.42M
January 28, 2026	15.12	15.31	15.31	15.38	14.81	1.85M
January 27, 2026	14.48	15.05	15.05	15.19	14.2	3.53M
January 26, 2026	14.47	14.4	14.4	14.68	14.14	1.75M
January 23, 2026	14.14	14.19	14.19	14.47	13.92	1.45M
January 22, 2026	13.77	14.14	14.14	14.29	13.52	1.5M
January 21, 2026	13.45	13.6	13.6	13.66	13.3	1.16M
January 20, 2026	13.17	13.65	13.65	13.66	13.07	2.21M
January 19, 2026	13	13.09	13.09	13.1	12.78	848,000
January 16, 2026	12.69	12.86	12.86	13.1	12.69	1.86M
January 15, 2026	12.6	12.5	12.5	12.7	12.4	663,288
January 14, 2026	12.34	12.61	12.61	12.61	12.31	443,898
January 13, 2026	12.41	12.34	12.34	12.69	12.25	509,818
January 12, 2026	11.99	12.43	12.43	12.48	11.98	916,006
January 09, 2026	12.14	11.99	11.99	12.2	11.92	411,386
January 08, 2026	12.24	12.01	12.01	12.24	11.78	758,841
January 07, 2026	12.34	12.14	12.14	12.35	12.02	564,888
January 06, 2026	12.08	12.28	12.28	12.35	12.03	480,151
January 05, 2026	12.11	12.07	12.07	12.32	12.03	558,691
January 02, 2026	12.32	12.16	12.16	12.32	12.1	543,000
December 31, 2025	12.2	12.2	12.2	12.2	12.04	188,008
December 30, 2025	12.17	12.12	12.12	12.23	11.96	375,000
December 29, 2025	12.64	12.31	12.31	12.64	12.2	510,400
December 24, 2025	12.77	12.58	12.58	12.77	12.52	582,726
December 23, 2025	12.39	12.77	12.77	12.9	12.12	1.33M
December 22, 2025	12.2	12.4	12.4	12.4	12.13	691,000
December 19, 2025	11.96	12.13	12.13	12.13	11.86	818,766
December 18, 2025	11.95	11.93	11.93	11.95	11.82	316,868
December 17, 2025	11.7	12.02	12.02	12.14	11.7	519,852
December 16, 2025	11.97	11.84	11.84	12.2	11.76	416,054
December 15, 2025	11.86	11.95	11.95	12.2	11.86	416,882
December 12, 2025	11.83	12.2	12.2	12.2	11.83	1.02M
December 11, 2025	11.83	11.67	11.67	11.93	11.67	588,183
December 10, 2025	11.76	11.83	11.83	11.86	11.73	545,693
December 09, 2025	12.15	11.78	11.78	12.15	11.75	644,500
December 08, 2025	12.1	12.2	12.2	12.4	12.08	924,208
December 05, 2025	11.9	12.16	12.16	12.24	11.9	1.15M
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

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