Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong · Delayed Price · Currency is HKD 0.6100
0.00 (0.00%)
Jul 31, 2026, 10:35 AM HKT
HKG:0560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 66,000 |
| Jun 12, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 148,000 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 2,000 |
| Jun 8, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.19% | 20,000 |
| Jun 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 3, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.69 | - | 160,000 |
| Jun 2, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | - | 78,000 |
| Jun 1, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | - | 100,000 |
| May 29, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | - | 128,000 |
| May 28, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.69 | 2.94% | 266,000 |
| May 27, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.67 | - | 146,000 |
| May 26, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.67 | -2.86% | 240,000 |
| May 22, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | 1.45% | 110,000 |
| May 21, 2026 | 0.68 | 0.72 | 0.68 | 0.69 | 0.68 | -1.43% | 290,000 |
| May 20, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.69 | 1.45% | 410,000 |