Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong · Delayed Price · Currency is HKD 13.88
-0.42 (-2.94%)
At close: Feb 13, 2026
HKG:0116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.14 | 14.14 | 13.75 | 13.88 | 13.88 | -2.94% | 1,039,500 |
| Feb 12, 2026 | 14.37 | 14.50 | 14.15 | 14.30 | 14.30 | -0.21% | 767,000 |
| Feb 11, 2026 | 14.20 | 14.37 | 14.18 | 14.33 | 14.33 | 1.85% | 649,000 |
| Feb 10, 2026 | 14.20 | 14.30 | 13.85 | 14.07 | 14.07 | -0.71% | 1,216,703 |
| Feb 9, 2026 | 14.00 | 14.27 | 13.84 | 14.17 | 14.17 | 2.38% | 1,039,559 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.42 | 13.84 | 13.84 | -0.29% | 477,507 |
| Feb 5, 2026 | 14.13 | 14.18 | 13.51 | 13.88 | 13.88 | -1.70% | 591,970 |
| Feb 4, 2026 | 14.09 | 14.42 | 13.79 | 14.12 | 14.12 | 1.22% | 823,000 |
| Feb 3, 2026 | 14.12 | 14.21 | 13.61 | 13.95 | 13.95 | 0.65% | 1,511,125 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.51 | 13.86 | 13.86 | -5.46% | 1,875,122 |
| Jan 30, 2026 | 15.00 | 15.10 | 14.50 | 14.66 | 14.66 | -3.87% | 5,604,000 |
| Jan 29, 2026 | 15.51 | 15.65 | 15.05 | 15.25 | 15.25 | -0.39% | 1,414,789 |
| Jan 28, 2026 | 15.12 | 15.38 | 14.81 | 15.31 | 15.31 | 1.73% | 1,847,000 |
| Jan 27, 2026 | 14.48 | 15.19 | 14.20 | 15.05 | 15.05 | 4.51% | 3,524,958 |
| Jan 26, 2026 | 14.47 | 14.68 | 14.14 | 14.40 | 14.40 | 2.78% | 1,749,210 |
| Jan 23, 2026 | 14.14 | 14.47 | 13.92 | 14.01 | 14.01 | -0.92% | 1,753,000 |
| Jan 22, 2026 | 13.77 | 14.29 | 13.52 | 14.14 | 14.14 | 3.97% | 1,519,100 |
| Jan 21, 2026 | 13.45 | 13.66 | 13.30 | 13.60 | 13.60 | -0.37% | 1,157,255 |
| Jan 20, 2026 | 13.17 | 13.66 | 13.07 | 13.65 | 13.65 | 4.28% | 2,207,670 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.78 | 13.09 | 13.09 | 1.79% | 847,000 |
| Jan 16, 2026 | 12.69 | 13.10 | 12.69 | 12.86 | 12.86 | 2.88% | 1,863,388 |
| Jan 15, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.87% | 663,288 |
| Jan 14, 2026 | 12.34 | 12.61 | 12.31 | 12.61 | 12.61 | 2.19% | 443,898 |
| Jan 13, 2026 | 12.41 | 12.69 | 12.25 | 12.34 | 12.34 | -0.72% | 508,818 |
| Jan 12, 2026 | 11.99 | 12.48 | 11.98 | 12.43 | 12.43 | 3.67% | 915,006 |
| Jan 9, 2026 | 12.14 | 12.20 | 11.92 | 11.99 | 11.99 | -0.17% | 410,386 |
| Jan 8, 2026 | 12.24 | 12.24 | 11.78 | 12.01 | 12.01 | -1.07% | 758,841 |
| Jan 7, 2026 | 12.34 | 12.35 | 12.02 | 12.14 | 12.14 | -1.14% | 564,888 |
| Jan 6, 2026 | 12.08 | 12.35 | 12.03 | 12.28 | 12.28 | 1.74% | 479,151 |
| Jan 5, 2026 | 12.11 | 12.32 | 12.03 | 12.07 | 12.07 | -0.74% | 580,691 |
| Jan 2, 2026 | 12.32 | 12.32 | 12.10 | 12.16 | 12.16 | -0.33% | 542,000 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.04 | 12.20 | 12.20 | 0.66% | 188,008 |
| Dec 30, 2025 | 12.17 | 12.23 | 11.96 | 12.12 | 12.12 | -1.54% | 374,000 |
| Dec 29, 2025 | 12.64 | 12.64 | 12.20 | 12.31 | 12.31 | -2.15% | 509,400 |
| Dec 24, 2025 | 12.77 | 12.77 | 12.52 | 12.58 | 12.58 | -1.49% | 581,726 |
| Dec 23, 2025 | 12.39 | 12.90 | 12.12 | 12.77 | 12.77 | 2.98% | 1,325,215 |
| Dec 22, 2025 | 12.20 | 12.40 | 12.13 | 12.40 | 12.40 | 2.23% | 687,000 |
| Dec 19, 2025 | 11.96 | 12.13 | 11.86 | 12.13 | 12.13 | 1.68% | 816,766 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.82 | 11.93 | 11.93 | -0.75% | 316,868 |
| Dec 17, 2025 | 11.70 | 12.14 | 11.70 | 12.02 | 12.02 | 1.52% | 519,852 |
| Dec 16, 2025 | 11.97 | 12.20 | 11.76 | 11.84 | 11.84 | -0.92% | 416,054 |
| Dec 15, 2025 | 11.86 | 12.20 | 11.86 | 11.95 | 11.95 | -2.13% | 416,882 |
| Dec 12, 2025 | 11.83 | 12.21 | 11.83 | 12.21 | 12.21 | 4.63% | 1,073,953 |
| Dec 11, 2025 | 11.83 | 11.93 | 11.67 | 11.67 | 11.67 | -1.35% | 588,183 |
| Dec 10, 2025 | 11.76 | 11.86 | 11.73 | 11.83 | 11.83 | 0.42% | 544,693 |
| Dec 9, 2025 | 12.15 | 12.15 | 11.75 | 11.78 | 11.78 | -3.44% | 644,500 |
| Dec 8, 2025 | 12.10 | 12.40 | 12.08 | 12.20 | 12.20 | 0.33% | 923,208 |
| Dec 5, 2025 | 11.90 | 12.24 | 11.90 | 12.16 | 12.16 | 1.93% | 1,152,000 |
| Dec 4, 2025 | 12.00 | 12.10 | 11.80 | 11.93 | 11.93 | -1.32% | 678,311 |
| Dec 3, 2025 | 12.25 | 12.32 | 12.05 | 12.09 | 12.09 | -1.31% | 531,109 |