Chuang's Consortium International Limited (HKG:0367)
Hong Kong · Delayed Price · Currency is HKD 0.2410
-0.0050 (-2.03%)
Jul 28, 2026, 9:09 AM HKT
HKG:0367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 500,000 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 52,000 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 644,000 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 520,000 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 40,094 |
| Jun 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 107,548 |
| May 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 203,156 |
| May 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 97,515 |
| May 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 56,000 |
| May 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 121,850 |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 26,029 |