Chongqing Iron & Steel Company Limited - 1053.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.44	1.42	1.42	1.45	1.42	17.88M
August 15, 2025	1.42	1.44	1.44	1.44	1.41	16.78M
August 14, 2025	1.48	1.42	1.42	1.49	1.41	32.27M
August 13, 2025	1.47	1.47	1.47	1.5	1.46	19.52M
August 12, 2025	1.46	1.47	1.47	1.48	1.43	23.53M
August 11, 2025	1.46	1.45	1.45	1.49	1.45	24.39M
August 08, 2025	1.43	1.44	1.44	1.51	1.43	43.82M
August 07, 2025	1.44	1.44	1.44	1.46	1.4	23.19M
August 06, 2025	1.48	1.45	1.45	1.48	1.44	33.56M
August 05, 2025	1.44	1.48	1.48	1.5	1.44	61.55M
August 04, 2025	1.45	1.44	1.44	1.47	1.42	37.92M
August 01, 2025	1.56	1.48	1.48	1.56	1.48	28.63M
July 31, 2025	1.64	1.53	1.53	1.64	1.53	61.08M
July 30, 2025	1.62	1.66	1.66	1.7	1.6	122.77M
July 29, 2025	1.54	1.61	1.61	1.61	1.53	81.36M
July 28, 2025	1.6	1.56	1.56	1.6	1.53	46.8M
July 25, 2025	1.67	1.61	1.61	1.67	1.58	52.26M
July 24, 2025	1.62	1.63	1.63	1.68	1.59	82.83M
July 23, 2025	1.7	1.61	1.61	1.85	1.6	319.01M
July 22, 2025	1.74	1.66	1.66	1.78	1.62	250.18M
July 21, 2025	1.47	1.77	1.77	1.89	1.47	718.32M
July 18, 2025	1.45	1.41	1.41	1.47	1.39	75.81M
July 17, 2025	1.4	1.43	1.43	1.49	1.4	104.75M
July 16, 2025	1.44	1.39	1.39	1.44	1.37	39.07M
July 15, 2025	1.49	1.43	1.43	1.57	1.4	113.3M
July 14, 2025	1.53	1.48	1.48	1.61	1.48	108.5M
July 11, 2025	1.52	1.53	1.53	1.73	1.45	363.98M
July 10, 2025	1.38	1.47	1.47	1.55	1.38	319.56M
July 09, 2025	1.4	1.37	1.37	1.46	1.34	249.79M
July 08, 2025	1.3	1.36	1.36	1.49	1.25	503.95M
July 07, 2025	1.32	1.29	1.29	1.35	1.28	99.02M
July 04, 2025	1.35	1.32	1.32	1.53	1.3	458.25M
July 03, 2025	1.65	1.32	1.32	1.8	1.31	1.05B
July 02, 2025	0.91	1.72	1.72	2.12	0.9	1.52B
June 30, 2025	0.92	0.9	0.9	0.92	0.9	4.12M
June 27, 2025	0.9	0.92	0.92	0.98	0.9	20.35M
June 26, 2025	0.89	0.9	0.9	0.9	0.87	4.99M
June 25, 2025	0.89	0.9	0.9	0.91	0.89	4M
June 24, 2025	0.87	0.9	0.9	0.91	0.87	6.83M
June 23, 2025	0.86	0.88	0.88	0.88	0.85	2.19M
June 20, 2025	0.86	0.87	0.87	0.88	0.85	2.3M
June 19, 2025	0.88	0.86	0.86	0.88	0.85	7.95M
June 18, 2025	0.91	0.89	0.89	0.91	0.88	6.11M
June 17, 2025	0.91	0.91	0.91	0.92	0.89	6.35M
June 16, 2025	0.88	0.9	0.9	0.91	0.88	8.72M
June 13, 2025	0.87	0.88	0.88	0.89	0.86	7.38M
June 12, 2025	0.88	0.88	0.88	0.89	0.88	3.75M
June 11, 2025	0.88	0.88	0.88	0.9	0.88	6.02M
June 10, 2025	0.86	0.88	0.88	0.89	0.86	2.81M
June 09, 2025	0.86	0.87	0.87	0.88	0.86	1.9M
June 06, 2025	0.86	0.86	0.86	0.89	0.86	9.29M
June 05, 2025	0.85	0.86	0.86	0.86	0.85	814,000
June 04, 2025	0.85	0.85	0.85	0.86	0.84	1.98M
June 03, 2025	0.84	0.85	0.85	0.85	0.84	1.93M
June 02, 2025	0.84	0.85	0.85	0.85	0.82	852,000
May 30, 2025	0.85	0.86	0.86	0.86	0.85	1.5M
May 29, 2025	0.86	0.86	0.86	0.86	0.85	2.16M
May 28, 2025	0.86	0.85	0.85	0.87	0.85	1.93M
May 27, 2025	0.85	0.85	0.85	0.86	0.84	2.34M
May 26, 2025	0.85	0.86	0.86	0.86	0.85	1.75M

Chongqing Iron & Steel Company Limited (1053.HK) HKSE