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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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