Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong · Delayed Price · Currency is HKD 12.85
-0.60 (-4.46%)
Nov 13, 2026, 4:08 PM HKT
HKG:0116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.34 | 13.34 | 12.79 | 12.85 | 12.85 | -4.46% | 1,973,000 |
| Nov 12, 2026 | 13.49 | 13.56 | 13.26 | 13.45 | 13.45 | -0.44% | 950,000 |
| Nov 11, 2026 | 13.40 | 13.56 | 13.21 | 13.51 | 13.51 | -0.81% | 417,149 |
| Nov 10, 2026 | 13.40 | 13.68 | 13.30 | 13.62 | 13.62 | 1.87% | 1,866,000 |
| Nov 9, 2026 | 13.25 | 13.54 | 13.25 | 13.37 | 13.37 | 1.52% | 646,000 |
| Nov 6, 2026 | 13.10 | 13.42 | 12.92 | 13.17 | 13.17 | -0.53% | 579,500 |
| Nov 5, 2026 | 12.88 | 13.58 | 12.88 | 13.24 | 13.24 | 3.76% | 2,084,447 |
| Nov 4, 2026 | 12.38 | 12.79 | 12.31 | 12.76 | 12.76 | 3.07% | 1,647,000 |
| Nov 3, 2026 | 12.25 | 12.38 | 12.07 | 12.38 | 12.38 | 2.57% | 965,400 |
| Nov 2, 2026 | 12.22 | 12.58 | 11.93 | 12.07 | 12.07 | -2.03% | 329,000 |
| Oct 30, 2026 | 12.13 | 12.50 | 12.05 | 12.32 | 12.32 | 1.65% | 540,000 |
| Oct 29, 2026 | 12.50 | 12.68 | 12.03 | 12.12 | 12.12 | -0.98% | 744,550 |
| Oct 28, 2026 | 12.32 | 12.38 | 12.10 | 12.24 | 12.24 | -0.65% | 647,000 |
| Oct 27, 2026 | 12.24 | 12.40 | 12.15 | 12.32 | 12.32 | -0.65% | 461,165 |
| Oct 26, 2026 | 12.58 | 12.58 | 12.20 | 12.40 | 12.40 | -0.16% | 508,000 |
| Oct 23, 2026 | 12.75 | 12.75 | 12.13 | 12.42 | 12.42 | -2.13% | 1,066,200 |
| Oct 22, 2026 | 12.92 | 13.15 | 12.65 | 12.69 | 12.69 | -2.16% | 1,087,000 |
| Oct 21, 2026 | 13.16 | 13.30 | 12.91 | 12.97 | 12.97 | -1.52% | 696,300 |
| Oct 20, 2026 | 13.30 | 13.49 | 12.95 | 13.17 | 13.17 | -2.44% | 729,500 |
| Oct 16, 2026 | 13.20 | 13.59 | 13.20 | 13.50 | 13.50 | 3.29% | 984,000 |
| Oct 15, 2026 | 13.10 | 13.28 | 12.98 | 13.07 | 13.07 | -0.98% | 2,541,400 |
| Oct 14, 2026 | 13.38 | 13.60 | 13.17 | 13.20 | 13.20 | -0.53% | 960,000 |
| Oct 13, 2026 | 13.06 | 13.38 | 12.85 | 13.27 | 13.27 | 1.61% | 966,100 |
| Oct 12, 2026 | 13.85 | 14.08 | 12.97 | 13.06 | 13.06 | -5.64% | 1,501,000 |
| Oct 9, 2026 | 13.20 | 13.89 | 13.20 | 13.84 | 13.84 | 4.85% | 2,071,000 |
| Oct 8, 2026 | 13.18 | 13.32 | 13.04 | 13.20 | 13.20 | -0.23% | 1,210,000 |
| Oct 7, 2026 | 13.09 | 13.40 | 13.00 | 13.23 | 13.23 | 1.77% | 967,000 |
| Oct 6, 2026 | 12.91 | 13.08 | 12.90 | 13.00 | 13.00 | 0.54% | 935,000 |
| Oct 5, 2026 | 12.98 | 13.07 | 12.78 | 12.93 | 12.93 | -0.39% | 514,000 |
| Oct 2, 2026 | 12.75 | 13.00 | 12.55 | 12.98 | 12.98 | 1.80% | 1,248,290 |
| Sep 30, 2026 | 12.69 | 12.83 | 12.68 | 12.75 | 12.75 | 0.31% | 589,000 |
| Sep 29, 2026 | 12.78 | 12.84 | 12.57 | 12.71 | 12.71 | -0.08% | 848,000 |
| Sep 28, 2026 | 12.77 | 12.85 | 12.61 | 12.72 | 12.72 | -0.08% | 785,000 |
| Sep 25, 2026 | 12.73 | 12.74 | 12.52 | 12.73 | 12.73 | -0.70% | 554,000 |
| Sep 24, 2026 | 12.70 | 12.84 | 12.62 | 12.82 | 12.82 | 0.47% | 354,000 |
| Sep 23, 2026 | 12.79 | 12.95 | 12.67 | 12.76 | 12.76 | 0.24% | 476,285 |
| Sep 22, 2026 | 12.70 | 12.87 | 12.61 | 12.73 | 12.73 | 0.24% | 449,000 |
| Sep 21, 2026 | 12.80 | 12.93 | 12.70 | 12.70 | 12.70 | -1.24% | 558,000 |
| Sep 18, 2026 | 12.84 | 12.92 | 12.72 | 12.86 | 12.86 | - | 1,292,000 |
| Sep 17, 2026 | 12.83 | 12.89 | 12.63 | 12.86 | 12.86 | -1.15% | 979,430 |
| Sep 16, 2026 | 12.73 | 13.06 | 12.60 | 13.01 | 13.01 | 1.96% | 783,570 |
| Sep 15, 2026 | 12.70 | 12.94 | 12.67 | 12.76 | 12.76 | -1.24% | 682,786 |
| Sep 14, 2026 | 12.72 | 13.01 | 12.68 | 12.92 | 12.92 | -0.15% | 1,027,000 |
| Sep 11, 2026 | 13.10 | 13.10 | 12.80 | 12.94 | 12.94 | -1.67% | 927,101 |
| 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 |