Chuang's Consortium International Limited (HKG:0367)
Hong Kong · Delayed Price · Currency is HKD 0.3650
0.00 (0.00%)
Sep 11, 2025, 2:50 PM HKT
HKG:0367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 127,490 |
| Sep 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 896,000 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,175,024 |
| Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 680,000 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 40,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 12,000 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 126,009 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 108,000 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 280,000 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 600 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 372,000 |
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 348,181 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 332,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.00% | 74,680 |
| Aug 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 240,000 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 43,414 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,152 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 120,000 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.26% | 134,504 |
| Aug 12, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 192,000 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 200,000 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 184,533 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32,000 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 13,345 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 31, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 437,524 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 304,000 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 832,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 760,000 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 80,000 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 84,000 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | - |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 16, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 4,090 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 404,062 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 520,000 |
| Jul 10, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 443,137 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,000 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 16,000 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |