Chu Kong Shipping Enterprises (Group) Company Limited (0560.HK) HKSE
0.73
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.73
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.72 | 0.73 | 0.73 | 0.73 | 0.71 | 58,000 |
| April 01, 2026 | 0.71 | 0.73 | 0.73 | 0.73 | 0.71 | 410,000 |
| March 31, 2026 | 0.72 | 0.71 | 0.71 | 0.72 | 0.71 | 176,000 |
| March 30, 2026 | 0.72 | 0.73 | 0.73 | 0.73 | 0.71 | 1.01M |
| March 27, 2026 | 0.74 | 0.72 | 0.72 | 0.74 | 0.72 | 184,000 |
| March 26, 2026 | 0.74 | 0.73 | 0.73 | 0.74 | 0.72 | 678,000 |
| March 25, 2026 | 0.74 | 0.73 | 0.73 | 0.74 | 0.73 | 16,000 |
| March 24, 2026 | 0.73 | 0.74 | 0.74 | 0.74 | 0.73 | 132,000 |
| March 23, 2026 | 0.74 | 0.73 | 0.73 | 0.74 | 0.73 | 522,000 |
| March 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 54,000 |
| March 19, 2026 | 0.73 | 0.74 | 0.74 | 0.74 | 0.73 | 114,000 |
| March 18, 2026 | 0.74 | 0.74 | 0.74 | 0.75 | 0.74 | 284,000 |
| March 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 190,000 |
| March 16, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 68,000 |
| March 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 74,000 |
| March 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 94,000 |
| March 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0 |
| March 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 26,000 |
| March 09, 2026 | 0.74 | 0.73 | 0.73 | 0.74 | 0.73 | 72,000 |
| March 05, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 40,000 |
| March 04, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 12,000 |
| March 03, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 68,000 |
| March 02, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 254,000 |
| February 27, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 60,000 |
| February 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 52,000 |
| February 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 126,000 |
| February 24, 2026 | 0.74 | 0.74 | 0.74 | 0.75 | 0.74 | 176,000 |
| February 23, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.73 | 90,000 |
| February 20, 2026 | 0.73 | 0.74 | 0 | 0.75 | 0.73 | 1.18M |
| February 16, 2026 | 0.74 | 0.74 | 0 | 0.74 | 0.74 | 0 |
| February 13, 2026 | 0.75 | 0.74 | 0 | 0.75 | 0.74 | 80,000 |
| February 12, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 6,000 |
| February 11, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 164,000 |
| February 10, 2026 | 0.74 | 0.75 | 0 | 0.75 | 0.74 | 316,000 |
| February 09, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 0 |
| February 06, 2026 | 0.74 | 0.75 | 0 | 0.75 | 0.73 | 240,000 |
| February 05, 2026 | 0.75 | 0.74 | 0 | 0.75 | 0.74 | 342,000 |
| February 04, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 68,000 |
| February 03, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.74 | 188,000 |
| February 02, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.74 | 278,000 |
| January 30, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 142,000 |
| January 29, 2026 | 0.75 | 0.75 | 0 | 0.76 | 0.75 | 422,000 |
| January 28, 2026 | 0.75 | 0.76 | 0 | 0.76 | 0.75 | 52,000 |
| January 27, 2026 | 0.75 | 0.74 | 0 | 0.75 | 0.74 | 190,000 |
| January 26, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 74,000 |
| January 23, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 21,188 |
| January 22, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 418,000 |
| January 21, 2026 | 0.74 | 0.75 | 0 | 0.75 | 0.74 | 112,000 |
| January 20, 2026 | 0.74 | 0.75 | 0 | 0.75 | 0.74 | 302,000 |
| January 19, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.74 | 150,000 |
| January 16, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 614,000 |
| January 15, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 212,000 |
| January 14, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 838,000 |
| January 13, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 126,000 |
| January 12, 2026 | 0.76 | 0.76 | 0 | 0.76 | 0.75 | 92,000 |
| January 09, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 846,000 |
| January 08, 2026 | 0.76 | 0.75 | 0 | 0.76 | 0.75 | 802,000 |
| January 07, 2026 | 0.76 | 0.76 | 0 | 0.76 | 0.76 | 208,000 |
| January 06, 2026 | 0.76 | 0.77 | 0 | 0.77 | 0.74 | 872,000 |
| January 05, 2026 | 0.76 | 0.77 | 0 | 0.78 | 0.76 | 2.16M |