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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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