Chen Hsong Holdings Limited (HKG:0057)
Hong Kong · Delayed Price · Currency is HKD 1.580
-0.010 (-0.63%)
Apr 30, 2026, 4:08 PM HKT
Chen Hsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 24,000 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 340,000 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 204,000 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 134,000 |
| Apr 24, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 68,000 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 84,000 |
| Apr 22, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 156,000 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 54,000 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 56,000 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 110,000 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 146,000 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 14,000 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 16,000 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 58,000 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 8, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 92,000 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 6,000 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 16,000 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 42,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 66,000 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 66,000 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 30,000 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 20,000 |
| Mar 24, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 76,000 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 48,000 |
| Mar 20, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 68,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 94,000 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 18,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 8,000 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 16,000 |
| Mar 12, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 178,000 |
| Mar 11, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 52,000 |
| Mar 10, 2026 | 1.63 | 1.74 | 1.63 | 1.74 | 1.74 | 6.75% | 490,000 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 142,000 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 22,000 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 40,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 102,000 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 284,000 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 118,000 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 78,000 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 72,000 |
| Feb 24, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 84,000 |
| Feb 23, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 20,300 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 64,000 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 114,000 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -1.75% | 54,000 |
| Feb 12, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 42,000 |