Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong · Delayed Price · Currency is HKD 1.330
-0.010 (-0.75%)
Sep 10, 2025, 1:27 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 14,046,000 |
| 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 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 16,240,000 |
| Aug 18, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 18,034,000 |
| Aug 15, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 16,778,200 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 32,273,000 |
| Aug 13, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 19,516,000 |
| Aug 12, 2025 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 23,531,800 |
| Aug 11, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 24,390,000 |
| Aug 8, 2025 | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | - | 43,824,000 |
| Aug 7, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 23,188,000 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 33,562,000 |
| Aug 5, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 61,548,000 |
| Aug 4, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 37,916,000 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 28,630,000 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -7.83% | 61,076,000 |
| Jul 30, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 3.11% | 122,768,000 |
| Jul 29, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 3.21% | 81,365,000 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 46,802,400 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 52,262,000 |
| Jul 24, 2025 | 1.62 | 1.68 | 1.59 | 1.63 | 1.63 | 1.24% | 82,832,000 |
| Jul 23, 2025 | 1.70 | 1.85 | 1.60 | 1.61 | 1.61 | -3.01% | 319,006,000 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.62 | 1.66 | 1.66 | -6.21% | 250,184,000 |
| Jul 21, 2025 | 1.47 | 1.89 | 1.47 | 1.77 | 1.77 | 25.53% | 718,317,100 |
| Jul 18, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 75,812,000 |
| Jul 17, 2025 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 2.88% | 104,754,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 39,068,000 |
| Jul 15, 2025 | 1.49 | 1.57 | 1.40 | 1.43 | 1.43 | -3.38% | 113,302,000 |
| Jul 14, 2025 | 1.53 | 1.61 | 1.48 | 1.48 | 1.48 | -3.27% | 108,503,000 |
| Jul 11, 2025 | 1.52 | 1.73 | 1.45 | 1.53 | 1.53 | 4.08% | 363,980,000 |
| Jul 10, 2025 | 1.38 | 1.55 | 1.38 | 1.47 | 1.47 | 7.30% | 319,559,000 |
| Jul 9, 2025 | 1.40 | 1.46 | 1.34 | 1.37 | 1.37 | 0.74% | 250,104,600 |
| Jul 8, 2025 | 1.30 | 1.49 | 1.25 | 1.36 | 1.36 | 5.43% | 503,951,000 |
| Jul 7, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 99,024,000 |
| Jul 4, 2025 | 1.35 | 1.53 | 1.30 | 1.32 | 1.32 | - | 458,248,000 |
| Jul 3, 2025 | 1.65 | 1.80 | 1.31 | 1.32 | 1.32 | -23.26% | 1,052,219,315 |
| Jul 2, 2025 | 0.91 | 2.12 | 0.90 | 1.72 | 1.72 | 91.11% | 1,522,352,400 |