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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.32	0.33	0.33	0.33	0.32	292,000
November 06, 2025	0.33	0.33	0.33	0.33	0.32	480,000
November 05, 2025	0.33	0.33	0.33	0.33	0.33	236,000
November 04, 2025	0.34	0.33	0.33	0.34	0.33	136,000
November 03, 2025	0.34	0.34	0.34	0.34	0.34	0
October 31, 2025	0.34	0.34	0.34	0.34	0.34	16,000
October 30, 2025	0.34	0.34	0.34	0.34	0.34	2.12M
October 28, 2025	0.35	0.34	0.34	0.35	0.34	473,478
October 27, 2025	0.35	0.35	0.35	0.35	0.35	472,739
October 26, 2025	0.35	0.35	0.35	0.35	0.35	40,000
October 24, 2025	0.35	0.35	0.35	0.35	0.35	0
October 23, 2025	0.35	0.35	0.35	0.35	0.35	0
October 22, 2025	0.35	0.35	0.35	0.35	0.35	44,000
October 21, 2025	0.35	0.35	0.35	0.35	0.35	8,000
October 20, 2025	0.34	0.34	0.34	0.34	0.34	32,646
October 17, 2025	0.34	0.34	0.34	0.34	0.34	124,065
October 16, 2025	0.35	0.35	0.35	0.35	0.34	44,000
October 15, 2025	0.35	0.35	0.35	0.35	0.35	96,000
October 14, 2025	0.36	0.36	0.36	0.36	0.36	0
October 13, 2025	0.36	0.36	0.36	0.36	0.36	0
October 10, 2025	0.36	0.36	0.36	0.36	0.36	0
October 09, 2025	0.36	0.36	0.36	0.36	0.36	0
October 08, 2025	0.36	0.35	0.35	0.36	0.35	172,000
October 03, 2025	0.37	0.36	0.36	0.37	0.36	20,000
October 02, 2025	0.36	0.36	0.36	0.36	0.36	64,000
September 30, 2025	0.35	0.35	0.35	0.35	0.35	16,000
September 29, 2025	0.35	0.36	0.36	0.37	0.35	120,359
September 26, 2025	0.36	0.36	0.36	0.36	0.36	0
September 25, 2025	0.35	0.36	0.36	0.36	0.35	71,129
September 24, 2025	0.36	0.35	0.35	0.36	0.35	276,000
September 23, 2025	0.36	0.36	0.36	0.36	0.36	80,000
September 22, 2025	0.36	0.36	0.36	0.36	0.36	0
September 19, 2025	0.36	0.36	0.36	0.36	0.36	0
September 18, 2025	0.36	0.36	0.36	0.36	0.36	616,000
September 17, 2025	0.36	0.36	0.36	0.36	0.36	120,000
September 16, 2025	0.36	0.36	0.36	0.36	0.36	300,000
September 15, 2025	0.36	0.36	0.36	0.36	0.36	39,857
September 12, 2025	0.37	0.37	0.37	0.37	0.37	0
September 11, 2025	0.36	0.37	0.37	0.37	0.36	127,490
September 10, 2025	0.36	0.37	0.37	0.37	0.36	896,000
September 09, 2025	0.35	0.36	0.36	0.36	0.35	1.18M
September 08, 2025	0.35	0.35	0.35	0.36	0.35	680,000
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

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