Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.010 (-0.73%)
Oct 31, 2025, 4:08 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 9,824,000 |
| Oct 30, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 26,974,000 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 6,024,400 |
| Oct 27, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | - | 21,650,000 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 10,384,000 |
| Oct 23, 2025 | 1.38 | 1.49 | 1.33 | 1.39 | 1.39 | 0.72% | 32,962,000 |
| Oct 22, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 4,008,000 |
| Oct 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 13,162,000 |
| Oct 20, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,266,000 |
| Oct 17, 2025 | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 19,308,000 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 17,814,000 |
| Oct 15, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 28,589,200 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 27,690,600 |
| Oct 13, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -3.40% | 22,880,000 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 74,343,200 |
| Oct 9, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 44,420,000 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 3,150,000 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 4,710,000 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 3,169,800 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 3,601,000 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 13,462,800 |
| Sep 29, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 21,684,000 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 9,656,000 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 11,162,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 10,304,000 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 21,374,000 |
| Sep 22, 2025 | 1.38 | 1.51 | 1.34 | 1.39 | 1.39 | 1.46% | 66,328,000 |
| Sep 19, 2025 | 1.37 | 1.43 | 1.34 | 1.37 | 1.37 | - | 27,587,200 |
| Sep 18, 2025 | 1.39 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 37,554,000 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 14,914,000 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 34,576,000 |
| Sep 15, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 24,808,000 |
| Sep 12, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 2.27% | 76,334,000 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 3,964,000 |
| Sep 10, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 9,596,000 |
| Sep 9, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 14,086,000 |
| Sep 8, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 12,194,000 |
| Sep 5, 2025 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 9,264,000 |
| Sep 4, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 7,812,000 |
| Sep 3, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 9,966,000 |
| Sep 2, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 23,928,000 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 12,196,000 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 13,536,000 |
| Aug 28, 2025 | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | - | 27,137,000 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 14,900,000 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 11,814,000 |
| Aug 25, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 29,286,000 |
| Aug 22, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 21,214,000 |
| Aug 21, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 12,564,000 |
| Aug 20, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 16,936,800 |