Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong · Delayed Price · Currency is HKD 10.36
+0.26 (2.57%)
Jul 10, 2026, 4:08 PM HKT
HKG:0116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.18 | 10.58 | 10.00 | 10.36 | 10.36 | 2.57% | 1,854,430 |
| Jul 9, 2026 | 10.20 | 10.23 | 10.00 | 10.10 | 10.10 | -1.85% | 591,000 |
| Jul 8, 2026 | 10.33 | 10.40 | 10.15 | 10.29 | 10.29 | 1.48% | 590,000 |
| Jul 7, 2026 | 10.45 | 10.45 | 10.13 | 10.14 | 10.14 | -2.97% | 581,000 |
| Jul 6, 2026 | 10.31 | 10.45 | 10.13 | 10.45 | 10.45 | 1.16% | 900,000 |
| Jul 3, 2026 | 9.96 | 10.34 | 9.95 | 10.33 | 10.33 | 4.77% | 1,715,000 |
| Jul 2, 2026 | 9.93 | 10.08 | 9.80 | 9.86 | 9.86 | 1.44% | 966,000 |
| Jun 30, 2026 | 9.93 | 9.95 | 9.58 | 9.72 | 9.72 | -1.82% | 759,000 |
| Jun 29, 2026 | 9.81 | 10.24 | 9.68 | 9.90 | 9.90 | 1.12% | 1,738,000 |
| Jun 26, 2026 | 9.61 | 9.99 | 9.48 | 9.79 | 9.79 | 1.87% | 1,318,040 |
| Jun 25, 2026 | 9.84 | 9.84 | 9.51 | 9.61 | 9.61 | -2.14% | 533,000 |
| Jun 24, 2026 | 10.13 | 10.13 | 9.79 | 9.82 | 9.82 | -3.06% | 1,020,230 |
| Jun 23, 2026 | 10.27 | 10.37 | 10.03 | 10.13 | 10.13 | -0.88% | 943,000 |
| Jun 22, 2026 | 10.13 | 10.39 | 9.93 | 10.22 | 10.22 | -0.58% | 1,015,051 |
| Jun 18, 2026 | 10.65 | 10.66 | 10.20 | 10.28 | 10.28 | -4.01% | 928,000 |
| Jun 17, 2026 | 10.85 | 10.97 | 10.67 | 10.71 | 10.71 | -1.29% | 712,000 |
| Jun 16, 2026 | 11.08 | 11.15 | 10.77 | 10.85 | 10.85 | -2.43% | 680,050 |
| Jun 15, 2026 | 11.00 | 11.17 | 10.88 | 11.12 | 11.12 | 3.35% | 1,351,000 |
| Jun 12, 2026 | 10.19 | 10.86 | 10.17 | 10.76 | 10.76 | 7.39% | 1,701,000 |
| Jun 11, 2026 | 10.14 | 10.14 | 9.92 | 10.02 | 10.02 | -1.67% | 2,136,000 |
| Jun 10, 2026 | 10.21 | 10.25 | 10.04 | 10.19 | 10.19 | -0.49% | 592,000 |
| Jun 9, 2026 | 10.08 | 10.35 | 10.08 | 10.24 | 10.24 | 0.79% | 615,000 |
| Jun 8, 2026 | 10.50 | 10.50 | 10.02 | 10.16 | 10.16 | -4.42% | 1,447,200 |
| Jun 5, 2026 | 10.58 | 10.76 | 10.51 | 10.63 | 10.63 | -0.65% | 443,130 |
| Jun 4, 2026 | 10.70 | 11.11 | 10.57 | 10.70 | 10.70 | - | 472,000 |
| Jun 3, 2026 | 11.10 | 11.26 | 10.65 | 10.70 | 10.70 | -3.17% | 739,000 |
| Jun 2, 2026 | 10.93 | 11.09 | 10.73 | 11.05 | 11.05 | 1.10% | 858,400 |
| Jun 1, 2026 | 10.95 | 10.99 | 10.71 | 10.93 | 10.93 | -0.18% | 692,855 |
| May 29, 2026 | 10.59 | 10.95 | 10.45 | 10.95 | 10.95 | 4.78% | 1,754,145 |
| May 28, 2026 | 10.61 | 10.70 | 10.34 | 10.45 | 10.45 | -2.34% | 1,124,000 |
| May 27, 2026 | 11.04 | 11.05 | 10.61 | 10.70 | 10.70 | -3.69% | 951,057 |
| May 26, 2026 | 11.12 | 11.14 | 10.83 | 11.11 | 11.11 | -0.09% | 802,000 |
| May 22, 2026 | 11.15 | 11.16 | 11.01 | 11.12 | 11.12 | - | 881,000 |
| May 21, 2026 | 11.35 | 11.50 | 11.06 | 11.12 | 11.12 | -2.11% | 830,000 |
| May 20, 2026 | 11.33 | 11.49 | 11.24 | 11.36 | 11.36 | -0.61% | 1,633,000 |
| May 19, 2026 | 11.29 | 11.45 | 11.24 | 11.43 | 11.43 | 1.51% | 1,536,000 |
| May 18, 2026 | 11.64 | 11.64 | 11.19 | 11.26 | 11.26 | -4.17% | 1,904,000 |
| May 15, 2026 | 11.82 | 11.88 | 11.64 | 11.75 | 11.75 | -1.01% | 1,243,000 |
| May 14, 2026 | 11.91 | 12.11 | 11.75 | 11.87 | 11.87 | -0.34% | 857,000 |
| May 13, 2026 | 12.05 | 12.10 | 11.86 | 11.91 | 11.91 | -1.24% | 864,000 |
| May 12, 2026 | 12.30 | 12.45 | 12.06 | 12.06 | 12.06 | -1.87% | 749,000 |
| May 11, 2026 | 12.66 | 12.71 | 12.26 | 12.29 | 12.29 | -2.92% | 1,122,718 |
| May 8, 2026 | 12.36 | 12.66 | 12.29 | 12.66 | 12.66 | 2.43% | 1,099,660 |
| May 7, 2026 | 11.99 | 12.36 | 11.99 | 12.36 | 12.36 | 4.39% | 1,280,200 |
| May 6, 2026 | 11.49 | 11.84 | 11.33 | 11.84 | 11.84 | 4.04% | 1,212,900 |
| May 5, 2026 | 11.48 | 11.50 | 11.22 | 11.38 | 11.38 | -1.13% | 833,300 |
| May 4, 2026 | 11.80 | 11.85 | 11.48 | 11.51 | 11.51 | -0.95% | 1,173,000 |
| Apr 30, 2026 | 11.85 | 11.94 | 11.60 | 11.62 | 11.62 | -1.78% | 835,000 |
| Apr 29, 2026 | 11.55 | 11.90 | 11.55 | 11.83 | 11.83 | 2.07% | 669,000 |
| Apr 28, 2026 | 11.42 | 11.68 | 11.40 | 11.59 | 11.59 | -0.60% | 942,100 |