Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong · Delayed Price · Currency is HKD 0.6050
0.00 (0.00%)
Aug 27, 2026, 3:59 PM HKT
HKG:0560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 734,000 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 34,000 |
| Aug 24, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,264,000 |
| Aug 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 92,000 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 110,000 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 44,000 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 684,000 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 884,000 |
| Aug 14, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 204,000 |
| Aug 13, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 180,000 |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Aug 11, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 190,000 |
| Aug 10, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 20,000 |
| Aug 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 76,000 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 122,000 |
| Aug 5, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 44,000 |
| Aug 4, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 64,000 |
| Aug 3, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 90,000 |
| Jul 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 14,000 |
| Jul 30, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 178,000 |
| Jul 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 28,000 |
| Jul 28, 2026 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | - | 1,682,000 |
| Jul 27, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 174,000 |
| Jul 24, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 50,000 |
| Jul 23, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 890,000 |
| Jul 22, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,822,000 |
| Jul 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |
| Jul 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 542,000 |
| Jul 17, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | - | 520,000 |
| Jul 16, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 28,000 |
| Jul 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 130,000 |
| Jul 14, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 384,000 |
| Jul 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Jul 9, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 130,000 |
| Jul 8, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 32,000 |
| Jul 7, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 110,000 |
| Jul 6, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 86,000 |
| Jul 3, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 818,000 |
| Jul 2, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 382,000 |
| Jun 30, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 150,000 |
| Jun 29, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 72,000 |
| Jun 26, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 56,000 |
| Jun 25, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 266,000 |
| Jun 24, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 72,000 |
| Jun 23, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 6,000 |
| Jun 22, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 72,000 |
| Jun 18, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 84,000 |
| Jun 17, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 194,000 |
| Jun 16, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 46,000 |