Chen Hsong Holdings Limited (HKG:0057)
Hong Kong · Delayed Price · Currency is HKD 1.650
+0.010 (0.61%)
May 21, 2026, 3:48 PM HKT
Chen Hsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 72,000 |
| May 11, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -2.35% | 346,000 |
| May 8, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 126,000 |
| May 7, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 384,000 |
| May 6, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | 0.60% | 1,204,000 |
| May 5, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 2.44% | 336,000 |
| May 4, 2026 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 170,000 |
| 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 |