Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong · Delayed Price · Currency is HKD 13.40
+1.28 (10.56%)
Aug 29, 2025, 4:08 PM HKT
HKG:0116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.83 | 12.88 | 11.88 | 12.12 | 12.12 | -5.90% | 6,083,035 |
| Aug 27, 2025 | 12.85 | 12.97 | 12.67 | 12.88 | 12.88 | 0.47% | 3,365,261 |
| Aug 26, 2025 | 13.00 | 13.20 | 12.78 | 12.82 | 12.82 | -3.83% | 4,130,000 |
| Aug 25, 2025 | 12.10 | 13.48 | 12.08 | 13.33 | 13.33 | 13.64% | 11,653,663 |
| Aug 22, 2025 | 12.33 | 12.41 | 11.70 | 11.73 | 11.73 | -4.87% | 5,182,839 |
| Aug 21, 2025 | 11.68 | 12.38 | 11.30 | 12.33 | 12.33 | 7.69% | 17,797,803 |
| Aug 20, 2025 | 10.32 | 11.54 | 9.92 | 11.45 | 11.45 | 27.51% | 18,664,000 |
| Aug 19, 2025 | 9.00 | 9.06 | 8.90 | 8.98 | 8.98 | -0.55% | 1,061,000 |
| Aug 18, 2025 | 8.80 | 9.03 | 8.80 | 9.03 | 9.03 | 2.27% | 1,028,000 |
| Aug 15, 2025 | 8.73 | 8.87 | 8.73 | 8.83 | 8.83 | 0.34% | 307,000 |
| Aug 14, 2025 | 8.84 | 8.87 | 8.73 | 8.80 | 8.80 | 0.80% | 341,000 |
| Aug 13, 2025 | 8.76 | 8.82 | 8.71 | 8.73 | 8.73 | - | 529,000 |
| Aug 12, 2025 | 8.72 | 8.74 | 8.68 | 8.73 | 8.73 | 0.69% | 171,566 |
| Aug 11, 2025 | 8.83 | 8.84 | 8.63 | 8.67 | 8.67 | -1.81% | 311,000 |
| Aug 8, 2025 | 8.86 | 8.91 | 8.78 | 8.83 | 8.83 | -0.34% | 1,455,000 |
| Aug 7, 2025 | 8.58 | 8.90 | 8.58 | 8.86 | 8.86 | 3.75% | 700,600 |
| Aug 6, 2025 | 8.51 | 8.56 | 8.45 | 8.54 | 8.54 | 0.12% | 238,600 |
| Aug 5, 2025 | 8.45 | 8.57 | 8.41 | 8.53 | 8.53 | 1.55% | 281,576 |
| Aug 4, 2025 | 8.24 | 8.44 | 8.16 | 8.40 | 8.40 | 2.07% | 360,600 |
| Aug 1, 2025 | 8.31 | 8.49 | 8.23 | 8.23 | 8.23 | -0.96% | 488,600 |
| Jul 31, 2025 | 8.51 | 8.51 | 8.30 | 8.31 | 8.31 | -3.15% | 596,600 |
| Jul 30, 2025 | 8.50 | 8.60 | 8.42 | 8.58 | 8.58 | 0.94% | 1,066,600 |
| Jul 29, 2025 | 8.40 | 8.51 | 8.35 | 8.50 | 8.50 | -0.58% | 301,600 |
| Jul 28, 2025 | 8.45 | 8.67 | 8.45 | 8.55 | 8.55 | 0.59% | 480,000 |
| Jul 25, 2025 | 8.59 | 8.63 | 8.43 | 8.50 | 8.50 | -1.05% | 734,000 |
| Jul 24, 2025 | 8.58 | 8.60 | 8.50 | 8.59 | 8.59 | 1.42% | 805,600 |
| Jul 23, 2025 | 8.40 | 8.57 | 8.32 | 8.47 | 8.47 | 0.83% | 870,570 |
| Jul 22, 2025 | 8.34 | 8.46 | 8.33 | 8.40 | 8.40 | 0.72% | 257,261 |
| Jul 21, 2025 | 8.33 | 8.36 | 8.21 | 8.34 | 8.34 | 0.12% | 667,000 |
| Jul 18, 2025 | 8.30 | 8.47 | 8.22 | 8.33 | 8.33 | 0.48% | 623,500 |
| Jul 17, 2025 | 8.38 | 8.38 | 8.23 | 8.29 | 8.29 | -1.07% | 511,925 |
| Jul 16, 2025 | 8.34 | 8.39 | 8.30 | 8.38 | 8.38 | 0.48% | 267,000 |
| Jul 15, 2025 | 8.43 | 8.47 | 8.28 | 8.34 | 8.34 | -0.71% | 476,900 |
| Jul 14, 2025 | 8.38 | 8.44 | 8.33 | 8.40 | 8.40 | - | 322,000 |
| Jul 11, 2025 | 8.54 | 8.54 | 8.39 | 8.40 | 8.40 | -1.64% | 402,000 |
| Jul 10, 2025 | 8.51 | 8.59 | 8.36 | 8.54 | 8.54 | 1.18% | 449,000 |
| Jul 9, 2025 | 8.60 | 8.62 | 8.40 | 8.44 | 8.44 | -2.54% | 1,080,000 |
| Jul 8, 2025 | 8.51 | 8.74 | 8.51 | 8.66 | 8.66 | 1.41% | 342,900 |
| Jul 7, 2025 | 8.66 | 8.66 | 8.50 | 8.54 | 8.54 | -1.39% | 390,261 |
| Jul 4, 2025 | 8.81 | 8.81 | 8.56 | 8.66 | 8.66 | -2.15% | 907,261 |
| Jul 3, 2025 | 8.96 | 9.05 | 8.77 | 8.85 | 8.85 | -1.23% | 1,062,261 |
| Jul 2, 2025 | 8.65 | 9.15 | 8.65 | 8.96 | 8.96 | 5.16% | 2,368,761 |
| Jun 30, 2025 | 8.69 | 8.69 | 8.45 | 8.52 | 8.52 | -1.96% | 1,045,262 |
| Jun 27, 2025 | 8.60 | 8.72 | 8.59 | 8.69 | 8.69 | 1.05% | 469,000 |
| Jun 26, 2025 | 8.49 | 8.61 | 8.47 | 8.60 | 8.60 | 1.42% | 870,800 |
| Jun 25, 2025 | 8.57 | 8.59 | 8.40 | 8.48 | 8.48 | -1.05% | 1,123,300 |
| Jun 24, 2025 | 8.55 | 8.59 | 8.36 | 8.57 | 8.57 | -0.58% | 966,000 |
| Jun 23, 2025 | 8.58 | 8.68 | 8.58 | 8.62 | 8.62 | -0.58% | 510,001 |
| Jun 20, 2025 | 8.47 | 8.72 | 8.46 | 8.67 | 8.67 | 4.08% | 3,886,000 |
| Jun 19, 2025 | 8.75 | 8.76 | 8.26 | 8.33 | 8.33 | -3.70% | 1,663,500 |