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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.32	0.32	0.32	0.32	0.32	0
November 19, 2025	0.31	0.32	0.32	0.32	0.31	127,000
November 18, 2025	0.32	0.32	0.32	0.32	0.32	52,118
November 17, 2025	0.32	0.32	0.32	0.32	0.32	157,014
November 14, 2025	0.34	0.34	0.34	0.34	0.34	0
November 13, 2025	0.34	0.34	0.34	0.34	0.33	52,000
November 12, 2025	0.34	0.34	0.34	0.34	0.34	864,000
November 11, 2025	0.32	0.33	0.33	0.33	0.32	44,000
November 10, 2025	0.33	0.33	0.33	0.33	0.33	68,147
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

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