Chuang's Consortium International Limited - 0367.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.36	0.36	0.36	0.36	0.35	40,000
September 04, 2025	0.36	0.36	0.36	0.36	0.36	12,000
September 03, 2025	0.36	0.36	0.36	0.36	0.35	126,009
September 02, 2025	0.36	0.35	0.35	0.36	0.35	108,000
September 01, 2025	0.36	0.35	0.35	0.36	0.35	280,000
August 29, 2025	0.36	0.36	0.36	0.36	0.36	600
August 28, 2025	0.36	0.36	0.36	0.36	0.36	372,000
August 27, 2025	0.35	0.35	0.35	0.36	0.35	348,181
August 26, 2025	0.36	0.36	0.36	0.36	0.33	332,000
August 25, 2025	0.36	0.36	0.36	0.36	0.36	74,680
August 22, 2025	0.37	0.38	0.38	0.38	0.37	240,000
August 21, 2025	0.38	0.38	0.38	0.38	0.38	0
August 20, 2025	0.38	0.38	0.38	0.38	0.38	0
August 19, 2025	0.37	0.38	0.38	0.38	0.37	43,414
August 18, 2025	0.37	0.37	0.37	0.37	0.37	8,152
August 15, 2025	0.37	0.37	0.37	0.37	0.37	0
August 14, 2025	0.38	0.37	0.37	0.38	0.37	120,000
August 13, 2025	0.37	0.36	0.36	0.37	0.36	134,504
August 12, 2025	0.38	0.38	0.38	0.39	0.37	192,000
August 11, 2025	0.37	0.37	0.37	0.37	0.37	200,000
August 08, 2025	0.36	0.36	0.36	0.36	0.36	20,000
August 07, 2025	0.36	0.36	0.36	0.36	0.36	184,533
August 06, 2025	0.36	0.36	0.36	0.36	0.36	20,000
August 05, 2025	0.36	0.36	0.36	0.36	0.36	32,000
August 04, 2025	0.36	0.36	0.36	0.36	0.36	13,345
August 01, 2025	0.36	0.36	0.36	0.36	0.36	0
July 31, 2025	0.37	0.36	0.36	0.37	0.35	437,524
July 30, 2025	0.36	0.35	0.35	0.36	0.35	304,000
July 29, 2025	0.36	0.36	0.36	0.37	0.35	832,000
July 28, 2025	0.36	0.36	0.36	0.36	0.36	0
July 25, 2025	0.36	0.36	0.36	0.36	0.36	0
July 24, 2025	0.35	0.36	0.36	0.36	0.35	760,000
July 23, 2025	0.36	0.36	0.36	0.36	0.36	80,000
July 22, 2025	0.35	0.35	0.35	0.35	0.35	0
July 21, 2025	0.35	0.35	0.35	0.35	0.33	84,000
July 18, 2025	0.35	0.35	0.35	0.35	0.35	0
July 17, 2025	0.34	0.34	0.34	0.34	0.34	0
July 16, 2025	0.33	0.34	0.34	0.34	0.33	4,090
July 15, 2025	0.34	0.34	0.34	0.34	0.34	0
July 14, 2025	0.35	0.34	0.34	0.35	0.34	404,062
July 11, 2025	0.36	0.35	0.35	0.36	0.34	520,000
July 10, 2025	0.34	0.34	0.34	0.35	0.34	443,137
July 09, 2025	0.34	0.34	0.34	0.34	0.34	4,000
July 08, 2025	0.34	0.34	0.34	0.34	0.34	0
July 07, 2025	0.33	0.34	0.34	0.34	0.33	16,000
July 04, 2025	0.34	0.34	0.34	0.34	0.34	0
July 03, 2025	0.33	0.34	0.34	0.34	0.32	176,000
July 02, 2025	0.34	0.33	0.33	0.34	0.32	828,000
June 30, 2025	0.36	0.36	0.36	0.36	0.36	0
June 27, 2025	0.36	0.36	0.36	0.36	0.36	0
June 26, 2025	0.36	0.36	0.36	0.36	0.35	668,000
June 25, 2025	0.36	0.36	0.36	0.36	0.36	176,000
June 24, 2025	0.36	0.36	0.36	0.36	0.36	0
June 23, 2025	0.35	0.36	0.36	0.36	0.34	412,000
June 20, 2025	0.37	0.36	0.36	0.37	0.34	1.25M
June 19, 2025	0.35	0.35	0.35	0.36	0.33	1.66M
June 18, 2025	0.34	0.34	0.34	0.34	0.34	0
June 17, 2025	0.35	0.34	0.34	0.35	0.34	44,000
June 16, 2025	0.35	0.35	0.35	0.35	0.34	364,000
June 13, 2025	0.35	0.35	0.35	0.35	0.35	0

Chuang's Consortium International Limited (0367.HK) HKSE