Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong · Delayed Price · Currency is HKD 12.94
-0.22 (-1.67%)
Sep 11, 2026, 4:08 PM HKT
HKG:0116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 13.10 | 13.10 | 12.80 | 12.89 | - | -2.05% | 202,000 |
| Sep 10, 2026 | 13.63 | 13.64 | 13.16 | 13.16 | 13.16 | -4.29% | 1,149,200 |
| Sep 9, 2026 | 14.03 | 14.03 | 13.60 | 13.75 | 13.75 | -2.55% | 909,000 |
| Sep 8, 2026 | 14.26 | 14.37 | 13.88 | 14.11 | 14.11 | 0.43% | 1,569,000 |
| Sep 7, 2026 | 14.36 | 14.68 | 14.21 | 14.33 | 14.05 | -0.21% | 1,220,050 |
| Sep 4, 2026 | 14.55 | 14.78 | 14.21 | 14.36 | 14.08 | 0.77% | 1,886,000 |
| Sep 3, 2026 | 14.28 | 14.52 | 14.11 | 14.25 | 13.97 | 2.08% | 2,018,200 |
| Sep 2, 2026 | 14.00 | 14.09 | 13.56 | 13.96 | 13.69 | -0.99% | 1,501,050 |
| Sep 1, 2026 | 14.03 | 14.18 | 13.69 | 14.10 | 13.82 | 0.50% | 2,050,400 |
| Aug 31, 2026 | 14.90 | 14.90 | 13.79 | 14.03 | 13.76 | -7.70% | 4,789,400 |
| Aug 28, 2026 | 15.02 | 15.24 | 14.80 | 15.20 | 14.90 | -0.13% | 1,351,550 |
| Aug 27, 2026 | 15.91 | 16.00 | 15.00 | 15.22 | 14.92 | -8.31% | 4,925,040 |
| Aug 26, 2026 | 16.20 | 16.69 | 15.92 | 16.60 | 16.28 | 2.79% | 2,870,966 |
| Aug 25, 2026 | 15.99 | 16.28 | 15.74 | 16.15 | 15.83 | 1.70% | 3,068,992 |
| Aug 24, 2026 | 15.78 | 16.20 | 15.68 | 15.88 | 15.57 | 0.51% | 2,563,060 |
| Aug 21, 2026 | 15.44 | 15.85 | 15.03 | 15.80 | 15.49 | 2.33% | 2,676,200 |
| Aug 20, 2026 | 14.46 | 15.86 | 14.46 | 15.44 | 15.14 | 10.05% | 6,281,140 |
| Aug 19, 2026 | 13.90 | 14.26 | 13.70 | 14.03 | 13.76 | -2.43% | 3,104,000 |
| Aug 18, 2026 | 13.40 | 14.62 | 13.10 | 14.38 | 14.10 | 19.14% | 7,846,905 |
| Aug 17, 2026 | 11.91 | 12.33 | 11.86 | 12.07 | 11.83 | 2.55% | 1,019,000 |
| Aug 14, 2026 | 12.06 | 12.06 | 11.66 | 11.77 | 11.54 | 0.43% | 383,030 |
| Aug 13, 2026 | 12.10 | 12.13 | 11.69 | 11.72 | 11.49 | -2.41% | 958,000 |
| Aug 12, 2026 | 12.30 | 12.31 | 12.00 | 12.01 | 11.78 | -3.61% | 769,040 |
| Aug 11, 2026 | 12.89 | 12.98 | 12.42 | 12.46 | 12.22 | -3.34% | 937,000 |
| Aug 10, 2026 | 12.60 | 13.10 | 12.47 | 12.89 | 12.64 | 6.44% | 2,596,800 |
| Aug 7, 2026 | 12.11 | 12.15 | 11.85 | 12.11 | 11.87 | - | 581,341 |
| Aug 6, 2026 | 12.00 | 12.32 | 12.00 | 12.11 | 11.87 | 2.02% | 1,288,644 |
| Aug 5, 2026 | 11.59 | 11.95 | 11.49 | 11.87 | 11.64 | 2.42% | 803,326 |
| Aug 4, 2026 | 11.60 | 11.60 | 11.38 | 11.59 | 11.36 | - | 653,030 |
| Aug 3, 2026 | 11.74 | 11.85 | 11.42 | 11.59 | 11.36 | -0.34% | 742,756 |
| Jul 31, 2026 | 11.50 | 11.74 | 11.34 | 11.63 | 11.40 | 2.56% | 696,000 |
| Jul 30, 2026 | 11.55 | 11.74 | 11.24 | 11.34 | 11.12 | -0.44% | 743,030 |
| Jul 29, 2026 | 11.47 | 11.67 | 11.28 | 11.39 | 11.17 | -0.61% | 579,230 |
| Jul 28, 2026 | 11.76 | 11.80 | 11.32 | 11.46 | 11.24 | -3.37% | 975,930 |
| Jul 27, 2026 | 11.64 | 11.99 | 11.61 | 11.86 | 11.63 | 2.07% | 459,000 |
| Jul 24, 2026 | 11.88 | 11.88 | 11.48 | 11.62 | 11.39 | -2.19% | 636,030 |
| Jul 23, 2026 | 11.65 | 12.25 | 11.51 | 11.88 | 11.65 | 2.86% | 1,782,100 |
| Jul 22, 2026 | 11.53 | 11.85 | 11.39 | 11.55 | 11.32 | 0.61% | 1,082,000 |
| Jul 21, 2026 | 11.07 | 11.62 | 10.93 | 11.48 | 11.26 | 4.08% | 1,268,100 |
| Jul 20, 2026 | 10.82 | 11.04 | 10.82 | 11.03 | 10.81 | 2.04% | 510,000 |
| Jul 17, 2026 | 10.73 | 10.88 | 10.59 | 10.81 | 10.60 | 0.46% | 956,030 |
| Jul 16, 2026 | 10.67 | 10.93 | 10.61 | 10.76 | 10.55 | 0.94% | 655,000 |
| Jul 15, 2026 | 10.59 | 10.71 | 10.46 | 10.66 | 10.45 | 1.81% | 710,000 |
| Jul 14, 2026 | 10.20 | 10.49 | 10.09 | 10.47 | 10.27 | 1.55% | 678,000 |
| Jul 13, 2026 | 10.39 | 10.39 | 10.15 | 10.31 | 10.11 | -0.48% | 512,000 |
| Jul 10, 2026 | 10.18 | 10.58 | 10.00 | 10.36 | 10.16 | 2.57% | 1,854,430 |
| Jul 9, 2026 | 10.20 | 10.23 | 10.00 | 10.10 | 9.90 | -1.85% | 591,000 |
| Jul 8, 2026 | 10.33 | 10.40 | 10.15 | 10.29 | 10.09 | 1.48% | 590,000 |
| Jul 7, 2026 | 10.45 | 10.45 | 10.13 | 10.14 | 9.94 | -2.97% | 581,000 |
| Jul 6, 2026 | 10.31 | 10.45 | 10.13 | 10.45 | 10.25 | 1.16% | 900,000 |