UK Markets close in 6 hrs 24 mins

Chow Sang Sang Holdings International Limited (0116.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.500+0.100 (+0.81%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
10 May 202112.50012.60012.36012.50012.500418,000
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
03 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 202112.84013.72012.72013.64013.640989,000
22 Apr 202112.90013.04012.84012.98012.980319,000
21 Apr 202113.40013.40012.88012.98012.9801,210,000
20 Apr 202113.50013.72013.38013.54013.540599,000
19 Apr 202113.24013.78013.18013.48013.480623,000
16 Apr 202113.94014.20013.22013.24013.2402,822,000
15 Apr 202114.10014.16013.84014.00014.0001,080,672
14 Apr 202113.50014.20013.38014.10014.1002,290,554
13 Apr 202112.84013.66012.80013.50013.5002,726,962
12 Apr 202112.94012.94012.40012.70012.700711,050
09 Apr 202112.98013.08012.52012.72012.720688,300
08 Apr 202112.36013.02012.36012.92012.9201,536,000
07 Apr 202112.32012.54012.30012.32012.320726,000
01 Apr 202112.14012.42012.14012.30012.300643,000
31 Mar 202112.48012.48011.88012.02012.020711,000
30 Mar 202112.54012.60012.14012.38012.3801,014,000
29 Mar 202112.00012.48011.96012.40012.4001,210,800
26 Mar 202111.20011.94011.20011.86011.8602,066,400
25 Mar 202111.06011.44010.82011.20011.2001,563,000
24 Mar 202111.14011.20011.08011.16011.1601,568,037
23 Mar 202111.24011.44011.20011.20011.200676,000
22 Mar 202111.30011.30011.18011.24011.240555,000
19 Mar 202111.08011.34011.06011.10011.100564,563
18 Mar 202111.40011.52011.26011.30011.300713,664
17 Mar 202111.20011.42011.04011.40011.400397,030
16 Mar 202111.44011.44011.16011.18011.180498,000
15 Mar 202111.50011.58011.32011.44011.440773,597
12 Mar 202111.66011.70011.38011.56011.5601,108,001
11 Mar 202111.28011.62011.26011.62011.6202,592,000
10 Mar 202110.50011.30010.50011.28011.2802,678,600
09 Mar 202110.30010.58010.04010.48010.480972,000
08 Mar 202110.44010.86010.42010.52010.520847,937
05 Mar 202110.62010.62010.26010.44010.440688,000
04 Mar 202110.70010.86010.60010.62010.6201,670,000
03 Mar 202110.62010.98010.50010.84010.8401,026,000
02 Mar 202110.66010.76010.36010.76010.760835,000
01 Mar 202110.52010.68010.38010.48010.480474,163
26 Feb 202110.32010.72010.24010.52010.520757,000
25 Feb 202110.60010.88010.56010.76010.760744,250
24 Feb 202110.88010.88010.18010.30010.3001,260,000
23 Feb 202110.70010.98010.40010.88010.880851,010
22 Feb 202110.50011.00010.44010.72010.7201,702,000
19 Feb 20219.88010.5009.84010.30010.3002,826,000
18 Feb 20219.8309.8809.6709.8709.870781,000
17 Feb 20219.7309.8909.7309.8609.860336,000
16 Feb 20219.5509.9609.5509.8109.810645,000
11 Feb 20219.5609.5609.5609.5609.560-
10 Feb 20219.3509.4709.2809.3009.300253,832
09 Feb 20219.4509.5009.3209.4209.420138,000
08 Feb 20219.3609.6009.3409.5209.520491,000
05 Feb 20219.4609.4609.2509.3709.370191,000
04 Feb 20219.5409.5409.2509.3209.320316,789
03 Feb 20219.5009.5009.1909.3609.360488,000
02 Feb 20219.6809.6809.2109.3509.3501,035,000
01 Feb 20219.7109.7109.3109.6709.6701,189,000
29 Jan 20219.3009.6009.1609.3309.330808,000
28 Jan 20219.5909.5909.3309.4509.450408,000
27 Jan 20219.6009.6309.3009.6009.600345,350
26 Jan 20219.6909.8009.5209.6009.600609,200
25 Jan 20219.2909.7009.2909.5909.590794,000
22 Jan 20219.5309.7509.2109.3309.3301,075,000
21 Jan 20219.9509.9509.5309.5309.530455,943
20 Jan 20219.8509.9909.6209.8909.8901,242,000
19 Jan 20219.5009.8509.4509.8509.8501,174,409
18 Jan 20219.3009.4909.2909.4509.450759,000
15 Jan 20219.2309.3009.2309.2809.280389,000
14 Jan 20219.2809.2809.1609.2409.240346,000
13 Jan 20219.3109.3209.2509.2709.270489,000
12 Jan 20219.1209.3409.1209.3009.300377,000
11 Jan 20219.0009.1608.9909.1509.150340,268
08 Jan 20219.4209.4208.9509.0009.000596,766
07 Jan 20219.3809.4209.1409.2209.220517,000
06 Jan 20219.1309.4309.1309.3809.380873,138
05 Jan 20219.1609.1909.0309.1309.130449,000
04 Jan 20218.8809.1508.8509.1509.150511,000
31 Dec 20208.8208.8208.8208.8208.820-
30 Dec 20208.6508.6808.5608.6508.650181,000
29 Dec 20208.4808.6808.4808.6508.650202,912
28 Dec 20208.7508.7508.4908.5708.570524,000
24 Dec 20208.7508.7508.7508.7508.750-
23 Dec 20208.5908.7208.5908.6908.690133,000
22 Dec 20208.8808.8808.6208.7008.700333,000
21 Dec 20208.5608.9008.5608.9008.900664,000
18 Dec 20208.4708.5508.4308.4908.490960,364
17 Dec 20208.5208.5508.3808.4708.470371,000
16 Dec 20208.5108.5508.3808.5208.5201,045,674
15 Dec 20208.6608.6608.3408.5008.500859,000
14 Dec 20208.6608.7008.6108.6608.660329,000
11 Dec 20208.7808.7908.6008.6408.640236,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...