Chongqing Iron & Steel Company Limited (1053.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1053.HK Historical Return
If you invested $1000 in Chongqing Iron & Steel Company Limited (1053.HK) 10 years ago, it would be worth $545.45 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $484.85, while $1000 invested 1 year ago would be worth $1,090.91. This corresponds to total returns of -45.45%, -51.52%, 9.09%, respectively, with annualized returns of -5.88%, -13.47%, 9.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1053.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 0.93 | 1.01 | 1.01 | 1.17 | 0.92 | 73.76M |
| June 17, 2026 | 0.98 | 0.93 | 0.93 | 0.99 | 0.92 | 4.86M |
| June 16, 2026 | 0.95 | 0.96 | 0.96 | 1.03 | 0.91 | 12.36M |
| June 15, 2026 | 0.93 | 0.95 | 0.95 | 0.97 | 0.93 | 3.33M |
| June 12, 2026 | 0.91 | 0.93 | 0.93 | 0.95 | 0.9 | 5.07M |
| June 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.9 | 1.79M |
| June 10, 2026 | 0.91 | 0.92 | 0.92 | 0.97 | 0.89 | 8.11M |
| June 09, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 1.5M |
| June 08, 2026 | 0.95 | 0.93 | 0.93 | 0.96 | 0.91 | 3.71M |
| June 05, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.95 | 1.35M |
| June 04, 2026 | 0.99 | 0.96 | 0.96 | 0.99 | 0.96 | 2.1M |
| June 03, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.97 | 836,000 |
| June 02, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 1.88M |
| June 01, 2026 | 0.97 | 0.99 | 0.99 | 1.01 | 0.97 | 3.17M |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 1.02 | 0.97 | 4.43M |
| May 28, 2026 | 1 | 0.97 | 0.97 | 1 | 0.94 | 3.08M |
| May 27, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.98 | 1.92M |
| May 26, 2026 | 1.02 | 1 | 1 | 1.03 | 0.99 | 2.29M |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 2.71M |
| May 21, 2026 | 1.06 | 1.02 | 1.02 | 1.07 | 1.02 | 3.54M |
| May 20, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.06 | 3.41M |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.13 | 1.06 | 6.83M |
| May 18, 2026 | 1.07 | 1.09 | 1.09 | 1.22 | 1.05 | 16.83M |
| May 15, 2026 | 1.06 | 1.08 | 1.08 | 1.08 | 1.05 | 3.82M |
| May 14, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.06 | 3.29M |
| May 13, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.09 | 878,000 |
| May 12, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.09 | 1.93M |
| May 11, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 1.85M |
| May 08, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.09 | 1.85M |
| May 07, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 1.87M |
| May 06, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.08 | 2.4M |
| May 05, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.08 | 502,000 |
| May 04, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.1 | 658,000 |
| April 30, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.09 | 1.6M |
| April 29, 2026 | 1.1 | 1.1 | 1.1 | 1.11 | 1.09 | 2.27M |
| April 28, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.08 | 2.57M |
| April 27, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.08 | 2.28M |
| April 24, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 7.59M |
| April 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 6.17M |
| April 22, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 2.04M |
| April 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.03M |
| April 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.3M |
| April 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.33M |
| April 16, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 5.02M |
| April 15, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.14 | 4.53M |
| April 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 2.89M |
| April 13, 2026 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 2.35M |
| April 10, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 2.4M |
| April 09, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 1.65M |
| April 08, 2026 | 1.13 | 1.16 | 1.16 | 1.16 | 1.13 | 5.45M |
| 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 |
AD
