Chuang's Consortium International Limited (HKG:0367)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0060 (2.46%)
Aug 19, 2026, 5:09 PM HKT
HKG:0367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 44,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 40,000 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 119,085 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 32,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,680,000 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 408,523 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82% | 4,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 824,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | 1,064,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 106,121 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 132,000 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.03% | 5,314 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 107 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 104,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 568,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 180,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 12,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 388,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 52,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 84,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 152,000 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 144,000 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 28,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 80,000 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 180,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 500,000 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 148,000 |
| Jun 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,138,185 |
| Jun 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |