UK markets closed

Chow Sang Sang Holdings International Limited (0116.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.430+0.140 (+1.69%)
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.3308.4608.3308.4308.430875,000
25 Apr 20248.4008.4308.2808.2908.290255,000
24 Apr 20248.3308.5008.3308.4008.4001,038,000
23 Apr 20248.2308.3808.1308.3608.360283,000
22 Apr 20248.1808.3408.0808.1908.190563,000
19 Apr 20248.1508.2108.0308.1808.180897,000
18 Apr 20248.2008.2408.1608.2008.200448,000
17 Apr 20248.2108.2308.1608.2008.200542,000
16 Apr 20248.4808.4808.1208.2308.230785,201
15 Apr 20248.8108.8108.4808.4808.480463,121
12 Apr 20248.7008.8808.5708.8408.840838,000
11 Apr 20248.6508.7808.5808.7208.720502,000
10 Apr 20248.4408.6308.3608.6308.630866,192
09 Apr 20248.4308.5408.4208.4208.420328,000
08 Apr 20248.5008.6308.3708.3908.390941,192
05 Apr 20248.3008.5108.2508.4608.460851,000
03 Apr 20248.4008.4008.2908.3008.300769,000
02 Apr 20248.5808.5808.3208.4108.410839,751
28 Mar 20248.4808.4808.3008.3008.3001,243,000
27 Mar 20248.6008.7208.4208.4808.4801,187,500
26 Mar 20248.7308.7308.5508.6008.6001,200,500
25 Mar 20249.1609.1608.7108.7608.7601,919,000
22 Mar 20249.2709.2709.1509.1609.160501,000
21 Mar 20249.3009.3909.2309.2309.230232,000
20 Mar 20249.1809.3409.1709.2309.230234,000
19 Mar 20249.3009.3509.1809.1809.180350,154
18 Mar 20249.5009.5009.2509.3709.370448,000
15 Mar 20249.6009.6009.5009.5309.530369,000
14 Mar 20249.6509.7009.6009.6809.680997,240
13 Mar 20249.8009.8009.6509.7009.700448,000
12 Mar 20249.6209.8609.5109.8009.8001,116,669
11 Mar 20249.8009.8409.3209.8409.8402,526,000
08 Mar 202410.08010.42010.06010.32010.320524,000
07 Mar 20249.96010.1209.96010.08010.080184,056
06 Mar 20249.6309.9009.5609.8909.890226,000
05 Mar 20249.9009.9409.5709.5709.570224,000
04 Mar 20249.87010.0009.7909.9009.900172,000
01 Mar 20249.7609.8909.7409.8709.870139,000
29 Feb 20249.74010.0209.6509.6509.650377,000
28 Feb 20249.7109.7609.6909.7409.740185,000
27 Feb 20249.4309.8109.3609.7109.710409,000
26 Feb 20249.1209.4009.0809.3809.380313,000
23 Feb 20249.0409.0808.9609.0509.050503,000
22 Feb 20248.9509.0508.8009.0109.010421,000
21 Feb 20248.9009.0208.8608.9008.900726,000
20 Feb 20248.8908.9008.8408.8608.860139,000
19 Feb 20248.9708.9508.8708.9408.940114,000
16 Feb 20248.9309.0308.9008.9508.950295,500
15 Feb 20248.8008.9008.7908.7908.79052,000
14 Feb 20248.8708.8708.7108.8508.85039,500
09 Feb 20248.7208.7208.7208.7208.720-
08 Feb 20248.7808.7908.6808.6808.68041,000
07 Feb 20248.7008.8108.7008.7508.75030,000
06 Feb 20248.8908.8908.6808.7108.71044,000
05 Feb 20248.6808.7308.6108.6208.62059,000
02 Feb 20248.8708.8708.6908.7308.73053,000
01 Feb 20248.7808.8508.6008.7308.730264,000
31 Jan 20248.6508.6808.5008.5008.500170,000
30 Jan 20248.9208.9208.5308.6408.64089,000
29 Jan 20248.8308.9408.6908.9408.94072,000
26 Jan 20248.6908.7708.6908.7408.74018,000
25 Jan 20248.7508.8008.7508.7708.77080,000
24 Jan 20248.6508.7608.4108.7008.700163,000
23 Jan 20248.6108.7108.5508.5808.580119,000
22 Jan 20248.9408.9408.6008.6608.66087,050
19 Jan 20248.9109.0508.9008.9408.940263,000
18 Jan 20248.9608.9608.9108.9308.93061,000
17 Jan 20249.0209.0608.9809.0409.040662,000
16 Jan 20248.9409.1008.9409.0609.06075,000
15 Jan 20249.0009.0009.0009.0009.000-
12 Jan 20249.0409.0408.9309.0109.01024,000
11 Jan 20248.9809.0908.8808.8808.880115,000
10 Jan 20249.0909.0908.9208.9808.98037,000
09 Jan 20249.0009.1208.9909.0309.03057,000
08 Jan 20249.0009.0008.8808.9408.94088,000
05 Jan 20249.0809.0808.9109.0009.00071,000
04 Jan 20249.0409.1208.9108.9108.910276,000
03 Jan 20248.9309.0508.8109.0409.040205,000
02 Jan 20248.9809.1208.6908.8508.850341,000
29 Dec 20239.0909.0908.9808.9808.98023,000
28 Dec 20239.0009.1008.9709.1009.10080,000
27 Dec 20238.9209.0208.8809.0209.02075,000
22 Dec 20239.0009.0008.8808.9608.96064,000
21 Dec 20239.0009.0308.9709.0009.00036,000
20 Dec 20239.0009.0508.9109.0509.05053,000
19 Dec 20239.0509.0509.0509.0509.050-
18 Dec 20238.9209.0608.9209.0509.05084,000
15 Dec 20238.8809.1308.8708.9808.980278,000
14 Dec 20238.9209.1008.9209.1009.100166,000
13 Dec 20239.1009.1008.8608.8608.860149,000
12 Dec 20239.0909.1308.9209.0509.050264,000
11 Dec 20238.9909.0908.6509.0909.090109,672
08 Dec 20238.9409.1508.9409.0909.090149,000
07 Dec 20238.9908.9908.8908.9508.95074,000
06 Dec 20238.9209.0408.9009.0409.040118,000
05 Dec 20238.9309.0608.8608.9708.970119,000
04 Dec 20238.9509.0308.8209.0309.030737,000
01 Dec 20238.9309.0108.8108.8808.880166,000
30 Nov 20239.0109.0608.8108.8108.810507,073
29 Nov 20239.1809.1808.9809.0309.030218,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...