Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong · Delayed Price · Currency is HKD 0.7200
-0.0100 (-1.37%)
At close: Mar 27, 2026
HKG:0560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 678,000 |
| Mar 25, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 16,000 |
| Mar 24, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 132,000 |
| Mar 23, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 522,000 |
| Mar 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 54,000 |
| Mar 19, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 114,000 |
| Mar 18, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 284,000 |
| Mar 17, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 190,000 |
| Mar 16, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 68,000 |
| Mar 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 46,000 |
| Mar 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 92,000 |
| Mar 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 10, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 52,000 |
| Mar 9, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 72,000 |
| Mar 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 40,000 |
| Mar 4, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 292,000 |
| Mar 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 68,000 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 254,000 |
| Feb 27, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 40,000 |
| Feb 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 52,000 |
| Feb 25, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 126,000 |
| Feb 24, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 176,000 |
| Feb 23, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 90,000 |
| Feb 20, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,178,000 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 13, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 80,000 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 164,000 |
| Feb 10, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 316,000 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 6, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 240,000 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 342,000 |
| Feb 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 68,000 |
| Feb 3, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 188,000 |
| Feb 2, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 278,000 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 142,000 |
| Jan 29, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 422,000 |
| Jan 28, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 52,000 |
| Jan 27, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 190,000 |
| Jan 26, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 74,000 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 21,188 |
| Jan 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 380,000 |
| Jan 21, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 112,000 |
| Jan 20, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 302,000 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 150,000 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 614,000 |
| Jan 15, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 212,000 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 838,000 |
| Jan 13, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 126,000 |