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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.32	0.32	0.32	0.28	456,000
February 16, 2026	0.32	0.32	0.32	0.32	0.32	0
February 13, 2026	0.32	0.32	0.32	0.32	0.32	588
February 12, 2026	0.32	0.32	0.32	0.32	0.32	64,214
February 11, 2026	0.32	0.32	0.32	0.32	0.32	0
February 10, 2026	0.32	0.32	0.32	0.32	0.32	56,000
February 09, 2026	0.31	0.33	0.33	0.33	0.31	4,080
February 06, 2026	0.33	0.33	0.33	0.33	0.33	184,000
February 05, 2026	0.33	0.33	0.33	0.33	0.33	0
February 04, 2026	0.33	0.33	0.33	0.33	0.33	0
February 03, 2026	0.33	0.33	0.33	0.33	0.33	164,000
February 02, 2026	0.32	0.32	0.32	0.32	0.32	68,000
January 30, 2026	0.32	0.32	0.32	0.32	0.32	8,123
January 29, 2026	0.33	0.32	0.32	0.33	0.32	395,220
January 28, 2026	0.34	0.34	0.34	0.34	0.34	0
January 27, 2026	0.33	0.34	0.34	0.34	0.33	56,000
January 26, 2026	0.32	0.32	0.32	0.32	0.32	0
January 23, 2026	0.32	0.32	0.32	0.32	0.32	0
January 22, 2026	0.32	0.32	0.32	0.32	0.32	11,005
January 21, 2026	0.32	0.32	0.32	0.32	0.31	348,000
January 20, 2026	0.32	0.33	0.33	0.33	0.32	20,000
January 19, 2026	0.33	0.33	0.33	0.33	0.32	244,000
January 16, 2026	0.32	0.33	0.32	0.33	0.32	109,670
January 15, 2026	0.33	0.32	0.32	0.33	0.32	123,570
January 14, 2026	0.33	0.33	0.33	0.33	0.33	304,000
January 13, 2026	0.34	0.34	0.34	0.34	0.34	0
January 12, 2026	0.32	0.33	0.33	0.33	0.32	220,000
January 09, 2026	0.33	0.33	0.33	0.33	0.33	12,000
January 08, 2026	0.32	0.32	0.32	0.32	0.32	108,000
January 07, 2026	0.33	0.33	0.33	0.33	0.33	0
January 06, 2026	0.34	0.33	0.33	0.34	0.33	520,000
January 05, 2026	0.33	0.33	0.33	0.33	0.33	48,000
January 02, 2026	0.32	0.33	0.33	0.33	0.32	296,000
December 31, 2025	0.31	0.32	0.32	0.32	0.31	60,000
December 30, 2025	0.3	0.32	0.32	0.32	0.3	12,241
December 29, 2025	0.3	0.31	0.31	0.33	0.3	50,290
December 24, 2025	0.31	0.31	0.31	0.31	0.31	0
December 23, 2025	0.31	0.31	0.31	0.31	0.31	0
December 22, 2025	0.31	0.31	0.31	0.31	0.31	0
December 19, 2025	0.3	0.3	0.29	0.3	0.29	323,186
December 18, 2025	0.32	0.32	0.32	0.32	0.32	0
December 17, 2025	0.31	0.32	0.32	0.32	0.31	1.76M
December 16, 2025	0.3	0.3	0.3	0.3	0.3	28,000
December 15, 2025	0.3	0.3	0.3	0.3	0.3	52,000
December 12, 2025	0.29	0.29	0.29	0.3	0.27	257,487
December 11, 2025	0.3	0.3	0.3	0.3	0.3	8,570
December 10, 2025	0.31	0.31	0.31	0.31	0.31	0
December 09, 2025	0.3	0.31	0.31	0.31	0.3	12,000
December 08, 2025	0.32	0.32	0.32	0.32	0.32	0
December 05, 2025	0.32	0.32	0.32	0.32	0.3	72,000
December 04, 2025	0.31	0.31	0.31	0.31	0.31	0
December 03, 2025	0.3	0.3	0.3	0.3	0.3	0
December 02, 2025	0.31	0.3	0.3	0.32	0.3	308,000
December 01, 2025	0.32	0.32	0.32	0.32	0.32	432,000
November 28, 2025	0.32	0.32	0.32	0.32	0.32	968,000
November 27, 2025	0.3	0.31	0.31	0.31	0.3	42,036
November 26, 2025	0.31	0.31	0.31	0.31	0.31	60,000
November 25, 2025	0.28	0.3	0.3	0.32	0.28	296,000
November 24, 2025	0.31	0.31	0.31	0.31	0.3	92,000
November 21, 2025	0.31	0.31	0.31	0.31	0.31	136,000

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