C Cheng Holdings Limited (HKG:1486)
Hong Kong · Delayed Price · Currency is HKD 0.3700
+0.0100 (2.78%)
Jul 8, 2026, 3:26 PM HKT
C Cheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 8, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 58,000 |
| Jul 7, 2026 | 0.50 | 0.50 | 0.36 | 0.36 | 0.36 | -28.00% | 1,290,000 |
| Jul 6, 2026 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -18.03% | 310,000 |
| Jul 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 10,000 |
| Jun 29, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 50,000 |
| Jun 26, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -6.06% | 110,000 |
| Jun 25, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | -1.49% | 50,000 |
| Jun 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 44,000 |
| Jun 23, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 30,000 |
| Jun 22, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -5.80% | 50,000 |
| Jun 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 10,000 |
| Jun 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 10,000 |
| Jun 15, 2026 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | 3.23% | 20,000 |
| Jun 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,000 |
| Jun 8, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 30,000 |
| Jun 5, 2026 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | -10.00% | 180,000 |
| Jun 4, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 80,000 |
| Jun 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 10,000 |
| Jun 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Jun 1, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 110,000 |
| May 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 10,000 |
| May 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 27, 2026 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | -5.71% | 180,000 |
| May 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| May 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 11,000 |
| May 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 10,000 |
| May 19, 2026 | 0.70 | 0.70 | 0.70 | 0.72 | 0.72 | - | 10,000 |
| May 18, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 130,000 |
| May 15, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| May 14, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 50,000 |
| May 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| May 8, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 140,000 |
| May 7, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 210,000 |
| May 6, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 60,000 |
| May 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| May 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 10,000 |
| Apr 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | - |