Chongqing Iron & Steel Company Limited (1053.HK) HKSE
1.12
-0.02(-1.75%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.12
-0.02(-1.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 2.11M |
| April 01, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 2.92M |
| March 31, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.11 | 5.61M |
| March 30, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.12 | 5.21M |
| March 27, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.12 | 3.12M |
| March 26, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.12 | 3.19M |
| March 25, 2026 | 1.15 | 1.16 | 1.16 | 1.18 | 1.14 | 5.14M |
| March 24, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.1 | 9.65M |
| March 23, 2026 | 1.17 | 1.13 | 1.13 | 1.17 | 1.12 | 10.28M |
| March 20, 2026 | 1.21 | 1.17 | 1.17 | 1.24 | 1.17 | 10.78M |
| March 19, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 8.86M |
| March 18, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 10.74M |
| March 17, 2026 | 1.24 | 1.24 | 1.24 | 1.34 | 1.24 | 57.73M |
| March 16, 2026 | 1.27 | 1.22 | 1.22 | 1.27 | 1.22 | 12M |
| March 13, 2026 | 1.24 | 1.26 | 1.26 | 1.38 | 1.23 | 51.57M |
| March 12, 2026 | 1.23 | 1.24 | 1.24 | 1.28 | 1.22 | 32.6M |
| March 11, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.22 | 6.67M |
| March 10, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.23 | 4.71M |
| March 09, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 12.59M |
| March 06, 2026 | 1.25 | 1.27 | 1.27 | 1.28 | 1.22 | 15.54M |
| March 05, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.24 | 16.77M |
| March 04, 2026 | 1.21 | 1.24 | 1.24 | 1.29 | 1.2 | 25M |
| March 03, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.17 | 34.2M |
| March 02, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.21 | 24.19M |
| February 27, 2026 | 1.24 | 1.27 | 1.27 | 1.34 | 1.22 | 70.39M |
| February 26, 2026 | 1.25 | 1.22 | 1.22 | 1.3 | 1.21 | 55.11M |
| February 25, 2026 | 1.15 | 1.25 | 1.25 | 1.46 | 1.15 | 224.76M |
| February 24, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.14 | 11.72M |
| February 23, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.16 | 1.01M |
| February 20, 2026 | 1.17 | 1.16 | 0 | 1.18 | 1.14 | 906,000 |
| February 16, 2026 | 1.17 | 1.17 | 0 | 1.18 | 1.15 | 810,000 |
| February 13, 2026 | 1.18 | 1.17 | 0 | 1.18 | 1.16 | 5.36M |
| February 12, 2026 | 1.19 | 1.19 | 0 | 1.21 | 1.18 | 9.27M |
| February 11, 2026 | 1.19 | 1.19 | 0 | 1.22 | 1.18 | 7.23M |
| February 10, 2026 | 1.19 | 1.19 | 0 | 1.19 | 1.18 | 1.63M |
| February 09, 2026 | 1.2 | 1.19 | 0 | 1.21 | 1.18 | 3.78M |
| February 06, 2026 | 1.18 | 1.17 | 0 | 1.19 | 1.16 | 5.28M |
| February 05, 2026 | 1.23 | 1.19 | 0 | 1.23 | 1.18 | 4.84M |
| February 04, 2026 | 1.22 | 1.22 | 0 | 1.24 | 1.2 | 6.76M |
| February 03, 2026 | 1.19 | 1.2 | 0 | 1.21 | 1.17 | 5.62M |
| February 02, 2026 | 1.22 | 1.17 | 0 | 1.23 | 1.15 | 14.22M |
| January 30, 2026 | 1.32 | 1.26 | 0 | 1.32 | 1.23 | 10.78M |
| January 29, 2026 | 1.28 | 1.32 | 0 | 1.32 | 1.26 | 25.15M |
| January 28, 2026 | 1.23 | 1.26 | 0 | 1.29 | 1.21 | 18.36M |
| January 27, 2026 | 1.27 | 1.22 | 0 | 1.27 | 1.2 | 8.44M |
| January 26, 2026 | 1.24 | 1.23 | 0 | 1.32 | 1.22 | 29.18M |
| January 23, 2026 | 1.19 | 1.22 | 0 | 1.24 | 1.18 | 18.07M |
| January 22, 2026 | 1.16 | 1.19 | 0 | 1.2 | 1.16 | 6.2M |
| January 21, 2026 | 1.17 | 1.16 | 0 | 1.18 | 1.16 | 2.92M |
| January 20, 2026 | 1.16 | 1.16 | 0 | 1.18 | 1.14 | 6.26M |
| January 19, 2026 | 1.17 | 1.16 | 0 | 1.18 | 1.14 | 6.77M |
| January 16, 2026 | 1.21 | 1.17 | 0 | 1.22 | 1.16 | 6.46M |
| January 15, 2026 | 1.23 | 1.21 | 0 | 1.23 | 1.2 | 2.53M |
| January 14, 2026 | 1.23 | 1.22 | 0 | 1.25 | 1.22 | 7.81M |
| January 13, 2026 | 1.25 | 1.23 | 0 | 1.25 | 1.22 | 4.21M |
| January 12, 2026 | 1.21 | 1.23 | 0 | 1.24 | 1.2 | 9.15M |
| January 09, 2026 | 1.21 | 1.21 | 0 | 1.23 | 1.2 | 2.91M |
| January 08, 2026 | 1.2 | 1.21 | 0 | 1.23 | 1.2 | 6.97M |
| January 07, 2026 | 1.2 | 1.21 | 0 | 1.23 | 1.19 | 8.82M |
| January 06, 2026 | 1.19 | 1.19 | 0 | 1.2 | 1.18 | 4.6M |