Chen Hsong Holdings Limited (HKG:0057)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.005 (0.33%)
Sep 3, 2026, 1:17 PM HKT
Chen Hsong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | - | 0.33% | 34,000 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.20% | 44,000 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | - | 136,000 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.50 | - | 88,000 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | - | - |
| Aug 27, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.50 | -1.89% | 18,000 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | 0.96% | - |
| Aug 25, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | 0.96% | 50,000 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.50 | -1.27% | 28,000 |
| Aug 21, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.52 | -1.56% | 26,000 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 1.91% | 10,000 |
| Aug 19, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.52 | -0.63% | 98,000 |
| Aug 18, 2026 | 1.55 | 1.56 | 1.55 | 1.58 | 1.53 | 1.94% | 34,000 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.50 | 1.31% | 46,000 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.48 | -3.16% | 206,000 |
| Aug 13, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.53 | - | 96,000 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -0.63% | 22,000 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | - | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | - | - |
| Aug 6, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.54 | 1.27% | 86,000 |
| Aug 5, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.52 | -0.63% | 210,000 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| Aug 3, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.53 | 0.64% | 24,000 |
| Jul 31, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.52 | - | 36,000 |
| Jul 30, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.52 | -1.26% | 76,000 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.54 | 1.27% | 88,000 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -1.26% | 54,000 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.54 | 1.92% | 282,000 |
| Jul 24, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.51 | -0.64% | 112,000 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.52 | 2.61% | 16,000 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.48 | - | 38,000 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.48 | 0.66% | 6,000 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.47 | -0.65% | 54,000 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -1.92% | 2,000 |
| Jul 16, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.51 | 1.96% | 68,600 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 0.66% | - |
| Jul 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | 12,000 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -3.18% | 12,000 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.52 | 1.95% | 54,000 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.49 | -1.91% | 196,000 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | 0.64% | 10,000 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.64% | 46,000 |
| Jul 6, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.52 | 1.95% | 174,000 |
| Jul 3, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.49 | - | 140,000 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.49 | 1.32% | 82,000 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.47 | -1.30% | 162,000 |
| Jun 29, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.49 | 2.67% | 176,000 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.45 | - | 254,000 |
| Jun 25, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.45 | -7.41% | 450,000 |