Chen Hsong Holdings Limited (HKG:0057)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.010 (-0.64%)
Jul 24, 2026, 2:37 PM HKT
Chen Hsong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 112,000 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.61% | 16,000 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 38,000 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 6,000 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 54,000 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 2,000 |
| Jul 16, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 68,600 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jul 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 12,000 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 12,000 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.95% | 54,000 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 196,000 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 10,000 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 46,000 |
| Jul 6, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 174,000 |
| Jul 3, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 140,000 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 82,000 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 162,000 |
| Jun 29, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 176,000 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 254,000 |
| Jun 25, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -7.41% | 450,000 |
| Jun 24, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 102,000 |
| Jun 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 4,000 |
| Jun 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 62,000 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 152,000 |
| Jun 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 16, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 142,000 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 46,000 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 118,000 |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 9, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 6,000 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 80,000 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 78,000 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 78,000 |
| Jun 3, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 58,000 |
| Jun 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 22,000 |
| Jun 1, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 3.05% | 94,000 |
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 28,000 |
| May 28, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 178,000 |
| May 27, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 38,000 |
| May 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 40,000 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| May 21, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -4.09% | 122,000 |
| May 20, 2026 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 104,000 |
| May 19, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 88,000 |
| May 18, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 146,000 |
| May 15, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 148,000 |
| May 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 78,000 |
| May 13, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 22,000 |