C Cheng Holdings Limited (HKG:1486)
Hong Kong · Delayed Price · Currency is HKD 0.3850
+0.0050 (1.32%)
Oct 21, 2025, 11:21 AM HKT
C Cheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 60,000 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 30,000 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 13, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -5.06% | 200,000 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 20,000 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Oct 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 70,000 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 1.27% | 420,000 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Sep 29, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 90,000 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Sep 25, 2025 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 33.33% | 540,000 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 80,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Sep 18, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | -6.35% | 90,000 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 90,000 |
| Sep 15, 2025 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | 6.78% | 110,000 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 50,000 |
| Sep 11, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 70,000 |
| Sep 10, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 10,000 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 80,000 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.06% | 20,000 |
| Sep 1, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 22.22% | 30,000 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 30,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.17% | 110,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.32% | 50,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 30,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 44,000 |
| Aug 19, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 986,000 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |