Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
May 28, 2026, 4:08 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -1.02% | 2,976,600 |
| May 27, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,910,000 |
| May 26, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 2,842,000 |
| May 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,700,000 |
| May 21, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 3,533,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 3,403,800 |
| May 19, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | - | 6,824,000 |
| May 18, 2026 | 1.07 | 1.22 | 1.05 | 1.09 | 1.09 | 0.93% | 16,914,000 |
| May 15, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 3,818,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 3,278,000 |
| May 13, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 874,000 |
| May 12, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,926,000 |
| May 11, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 1,848,000 |
| May 8, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 1,842,000 |
| May 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 1,896,000 |
| May 6, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,360,000 |
| May 5, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 496,000 |
| May 4, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 646,000 |
| Apr 30, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 1,606,000 |
| Apr 29, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 2,414,000 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 2,514,000 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 2,294,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 7,572,000 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,142,000 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 2,444,000 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,022,000 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,304,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,260,000 |
| Apr 16, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 5,060,000 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 4,506,000 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 2,888,000 |
| Apr 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,352,000 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,394,000 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,650,000 |
| Apr 8, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 5,474,000 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,108,000 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 2,912,000 |
| Mar 31, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 5,605,600 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 5,204,000 |
| Mar 27, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 3,132,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 3,192,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 5,136,000 |
| Mar 24, 2026 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 9,652,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 10,280,000 |
| Mar 20, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -3.31% | 10,780,000 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 8,826,600 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 10,922,800 |
| Mar 17, 2026 | 1.24 | 1.34 | 1.24 | 1.24 | 1.24 | 1.64% | 57,836,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 12,328,000 |
| Mar 13, 2026 | 1.24 | 1.38 | 1.23 | 1.26 | 1.26 | 1.61% | 51,691,400 |