Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong · Delayed Price · Currency is HKD 0.7950
+0.0100 (1.27%)
Oct 23, 2026, 4:08 PM HKT
HKG:1053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 1,588,000 |
| Oct 22, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -2.48% | 4,830,000 |
| Oct 21, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.23% | 954,000 |
| Oct 20, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -0.61% | 1,910,000 |
| Oct 16, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 2.50% | 2,568,000 |
| Oct 15, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.03% | 2,214,200 |
| Oct 14, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 1,274,000 |
| Oct 13, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.79% | 2,916,000 |
| Oct 12, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 598,000 |
| Oct 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 1,450,000 |
| Oct 8, 2026 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | - | 5,844,000 |
| Oct 7, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 252,000 |
| Oct 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 260,800 |
| Oct 5, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.59% | 650,000 |
| Oct 2, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.98% | 378,000 |
| Sep 30, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.92% | 3,532,000 |
| Sep 29, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.59% | 3,003,800 |
| Sep 28, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 3,348,000 |
| Sep 25, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -2.31% | 552,000 |
| Sep 24, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 7,156,000 |
| Sep 23, 2026 | 0.84 | 1.04 | 0.84 | 0.87 | 0.87 | 2.96% | 67,588,000 |
| Sep 22, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.17% | 3,904,000 |
| Sep 21, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 3,354,000 |
| Sep 18, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.78% | 2,094,600 |
| Sep 17, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.17% | 1,002,000 |
| Sep 16, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 814,000 |
| Sep 15, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 2,700,000 |
| Sep 14, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.26% | 1,070,000 |
| Sep 11, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 2,300,000 |
| Sep 10, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 1,124,000 |
| Sep 9, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 1,452,000 |
| Sep 8, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.23% | 2,627,600 |
| Sep 7, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 266,000 |
| Sep 4, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.56% | 1,122,000 |
| Sep 3, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 0.56% | 414,000 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.75% | 1,300,000 |
| Sep 1, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.55% | 842,000 |
| Aug 31, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | - | 1,498,000 |
| Aug 28, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.56% | 2,638,000 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 272,000 |
| Aug 26, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.56% | 1,778,000 |
| Aug 25, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 1,282,000 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 554,000 |
| Aug 21, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.70% | 1,290,000 |
| Aug 20, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.57% | 1,968,000 |
| Aug 19, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.23% | 2,860,000 |
| Aug 18, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 2,014,000 |
| Aug 17, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.12% | 802,000 |
| Aug 14, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 1,276,000 |
| Aug 13, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 1,958,000 |