Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.010 (0.92%)
May 7, 2026, 4:08 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 32,670,800 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,698,000 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 9,884,000 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 12,695,800 |
| Mar 6, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 15,542,000 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 16,772,000 |
| Mar 4, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.10% | 33,130,000 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 34,192,600 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 24,192,000 |
| Feb 27, 2026 | 1.24 | 1.34 | 1.22 | 1.27 | 1.27 | 4.10% | 70,380,000 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 55,104,000 |
| Feb 25, 2026 | 1.15 | 1.46 | 1.15 | 1.25 | 1.25 | 8.70% | 224,757,000 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 11,716,000 |
| Feb 23, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,006,200 |