Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong · Delayed Price · Currency is HKD 0.5650
0.00 (0.00%)
Oct 23, 2026, 3:05 PM HKT
HKG:0560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 152,000 |
| Oct 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | 322,000 |
| Oct 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 24,000 |
| Oct 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 102,000 |
| Oct 16, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.85% | 406,000 |
| Oct 15, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 118,000 |
| Oct 14, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 406,000 |
| Oct 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 58,000 |
| Oct 12, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 162,000 |
| Oct 9, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 14,000 |
| Oct 8, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 220,000 |
| Oct 7, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 26,000 |
| Oct 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | 34,000 |
| Oct 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Oct 2, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 12,000 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | 146,000 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 62,000 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 10,000 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 44,000 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 38,000 |
| Sep 22, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.71% | 166,000 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.85% | 622,000 |
| Sep 18, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 292,000 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 62,000 |
| Sep 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 392,000 |
| Sep 15, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.59 | 0.84% | 1,856,000 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | -0.83% | 226,000 |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 70,000 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.84% | 8,000 |
| Sep 9, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | - | 366,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | 362,000 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 134,000 |
| Sep 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -1.64% | 28,000 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.60 | 1.67% | 92,000 |
| Sep 2, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.59 | -0.83% | 92,000 |
| Sep 1, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | 0.83% | 136,000 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 130,000 |
| Aug 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | 534,000 |
| Aug 27, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 104,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | 1.68% | 734,000 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | 34,000 |
| Aug 24, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.59 | - | 2,264,000 |
| Aug 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | 92,000 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | - | 110,000 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | - | 44,000 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.59 | -1.64% | 684,000 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.60 | -0.81% | 884,000 |
| Aug 14, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.60 | 0.82% | 204,000 |
| Aug 13, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.60 | -0.81% | 180,000 |