HKSE - Delayed Quote HKD

Chuang's Consortium International Limited (0367.HK)

0.360 +0.010 (+2.86%)
At close: 1:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.370 0.375 0.340 0.360 0.360 100,000
Apr 25, 2024 0.360 0.360 0.350 0.350 0.350 495,006
Apr 24, 2024 0.360 0.360 0.350 0.350 0.350 480,000
Apr 23, 2024 0.355 0.355 0.345 0.350 0.350 501,589
Apr 22, 2024 0.365 0.375 0.360 0.365 0.365 928,000
Apr 19, 2024 0.380 0.380 0.380 0.380 0.380 -
Apr 18, 2024 0.380 0.380 0.380 0.380 0.380 -
Apr 17, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 16, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 15, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 12, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 11, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 10, 2024 0.380 0.400 0.380 0.400 0.400 88,000
Apr 9, 2024 0.395 0.395 0.395 0.395 0.395 -
Apr 8, 2024 0.395 0.395 0.395 0.395 0.395 -
Apr 5, 2024 0.395 0.395 0.395 0.395 0.395 -
Apr 3, 2024 0.405 0.410 0.395 0.405 0.405 570,925
Apr 2, 2024 0.420 0.420 0.390 0.410 0.410 610,178
Mar 28, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 27, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 26, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 25, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 22, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 21, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 20, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 19, 2024 0.410 0.435 0.410 0.435 0.435 498,882
Mar 18, 2024 0.415 0.415 0.415 0.415 0.415 15,023
Mar 15, 2024 0.410 0.410 0.410 0.410 0.410 -
Mar 14, 2024 0.410 0.410 0.410 0.410 0.410 -
Mar 13, 2024 0.410 0.410 0.410 0.410 0.410 25,240
Mar 12, 2024 0.400 0.410 0.400 0.410 0.410 134,019
Mar 11, 2024 0.410 0.410 0.410 0.410 0.410 -
Mar 8, 2024 0.420 0.420 0.420 0.420 0.420 60,000
Mar 7, 2024 0.425 0.425 0.425 0.425 0.425 100,000
Mar 6, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 5, 2024 0.415 0.415 0.400 0.410 0.410 136,000
Mar 4, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 1, 2024 0.425 0.425 0.425 0.425 0.425 -
Feb 29, 2024 0.420 0.435 0.420 0.425 0.425 404,000
Feb 28, 2024 0.400 0.400 0.400 0.400 0.400 24,000
Feb 27, 2024 0.395 0.395 0.395 0.395 0.395 -
Feb 26, 2024 0.395 0.395 0.395 0.395 0.395 27,611
Feb 23, 2024 0.405 0.405 0.405 0.405 0.405 -
Feb 22, 2024 0.395 0.395 0.390 0.395 0.395 26,380
Feb 21, 2024 0.375 0.375 0.370 0.390 0.390 60,000
Feb 20, 2024 0.400 0.400 0.400 0.400 0.400 -
Feb 19, 2024 0.400 0.400 0.400 0.400 0.400 -
Feb 16, 2024 0.400 0.400 0.400 0.400 0.400 -
Feb 15, 2024 0.400 0.400 0.400 0.400 0.400 42,685
Feb 14, 2024 0.395 0.395 0.395 0.395 0.395 -
Feb 9, 2024 0.395 0.395 0.395 0.395 0.395 -
Feb 8, 2024 0.395 0.400 0.395 0.400 0.400 223,138
Feb 7, 2024 0.375 0.375 0.375 0.380 0.380 4,000
Feb 6, 2024 0.380 0.380 0.380 0.380 0.380 -
Feb 5, 2024 0.385 0.385 0.380 0.380 0.380 108,000
Feb 2, 2024 0.395 0.395 0.395 0.395 0.395 -
Feb 1, 2024 0.400 0.400 0.390 0.395 0.395 104,988
Jan 31, 2024 0.385 0.405 0.380 0.405 0.405 1,661,571
Jan 30, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 29, 2024 0.425 0.425 0.425 0.425 0.425 -
Jan 26, 2024 0.425 0.425 0.425 0.425 0.425 -
Jan 25, 2024 0.425 0.425 0.425 0.425 0.425 -
Jan 24, 2024 0.410 0.410 0.410 0.410 0.410 -
Jan 23, 2024 0.400 0.400 0.400 0.400 0.400 -
Jan 22, 2024 0.400 0.400 0.380 0.400 0.400 304,000
Jan 19, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 18, 2024 0.420 0.420 0.420 0.420 0.420 128,000
Jan 17, 2024 0.430 0.430 0.430 0.430 0.430 -
Jan 16, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 15, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 12, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 11, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 10, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 9, 2024 0.440 0.440 0.440 0.440 0.440 -
Jan 8, 2024 0.445 0.445 0.445 0.445 0.445 -
Jan 5, 2024 0.445 0.445 0.445 0.445 0.445 -
Jan 4, 2024 0.445 0.445 0.445 0.445 0.445 -
Jan 3, 2024 0.445 0.445 0.445 0.445 0.445 -
Jan 2, 2024 0.445 0.445 0.445 0.445 0.445 -
Dec 29, 2023 0.435 0.445 0.435 0.445 0.445 100,000
Dec 28, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 27, 2023 0.395 0.430 0.375 0.430 0.430 93,808
Dec 22, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 21, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 20, 2023 0.425 0.445 0.425 0.445 0.445 16,988
Dec 19, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 18, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 15, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 14, 2023 0.425 0.425 0.425 0.435 0.435 4,000
Dec 13, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 12, 2023 0.430 0.470 0.415 0.450 0.450 1,728,000
Dec 11, 2023 0.420 0.420 0.420 0.420 0.420 -
Dec 8, 2023 0.425 0.455 0.425 0.430 0.430 412,000
Dec 7, 2023 0.415 0.415 0.415 0.415 0.415 -
Dec 6, 2023 0.420 0.420 0.420 0.420 0.420 -
Dec 5, 2023 0.420 0.420 0.420 0.420 0.420 81,889
Dec 4, 2023 0.435 0.435 0.435 0.435 0.435 -
Dec 1, 2023 0.435 0.435 0.435 0.435 0.435 -
Nov 30, 2023 0.435 0.435 0.435 0.435 0.435 -
Nov 29, 2023 0.430 0.440 0.430 0.435 0.435 580,000
Nov 28, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 27, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 24, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 23, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 22, 2023 0.435 0.450 0.435 0.440 0.440 288,000
Nov 21, 2023 0.440 0.440 0.425 0.430 0.430 224,000
Nov 20, 2023 0.440 0.440 0.435 0.445 0.445 32,000
Nov 17, 2023 0.425 0.425 0.425 0.425 0.425 -
Nov 16, 2023 0.435 0.435 0.425 0.425 0.425 24,000
Nov 15, 2023 0.435 0.435 0.435 0.435 0.435 20,000
Nov 14, 2023 0.435 0.435 0.435 0.435 0.435 -
Nov 13, 2023 0.415 0.430 0.415 0.435 0.435 91,000
Nov 10, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 9, 2023 0.450 0.450 0.440 0.450 0.450 132,000
Nov 8, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 7, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 6, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 3, 2023 0.445 0.450 0.390 0.450 0.450 100,000
Nov 2, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 1, 2023 0.450 0.450 0.450 0.450 0.450 -
Oct 31, 2023 0.450 0.450 0.450 0.450 0.450 -
Oct 30, 2023 0.450 0.450 0.450 0.450 0.450 -
Oct 27, 2023 0.440 0.450 0.390 0.450 0.450 142,183
Oct 26, 2023 0.460 0.460 0.460 0.460 0.460 -
Oct 25, 2023 0.460 0.460 0.460 0.460 0.460 -
Oct 24, 2023 0.460 0.460 0.460 0.460 0.460 -
Oct 20, 2023 0.465 0.465 0.450 0.460 0.460 154,000
Oct 19, 2023 0.470 0.475 0.470 0.475 0.475 256,000
Oct 18, 2023 0.470 0.470 0.470 0.470 0.470 -
Oct 17, 2023 0.460 0.470 0.460 0.470 0.470 546,031
Oct 16, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 13, 2023 0.450 0.460 0.450 0.480 0.480 19,332
Oct 12, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 11, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 10, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 9, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 6, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 5, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 4, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 3, 2023 0.480 0.480 0.480 0.480 0.480 -
Sep 29, 2023 0.490 0.490 0.490 0.490 0.490 -
Sep 28, 2023 0.495 0.495 0.495 0.495 0.495 -
Sep 27, 2023 0.460 0.495 0.460 0.495 0.495 21,312
Sep 26, 2023 0.490 0.490 0.490 0.490 0.490 -
Sep 25, 2023 0.495 0.495 0.495 0.495 0.495 -
Sep 22, 2023 0.495 0.495 0.495 0.495 0.495 37,523
Sep 21, 2023 0.485 0.485 0.480 0.485 0.485 96,000
Sep 20, 2023 0.485 0.485 0.485 0.485 0.485 -
Sep 19, 2023 0.490 0.490 0.490 0.490 0.490 8,000
Sep 18, 2023 0.490 0.490 0.490 0.490 0.490 -
Sep 15, 2023 0.490 0.490 0.490 0.490 0.490 -
Sep 14, 2023 0.480 0.500 0.480 0.500 0.500 90,406
Sep 13, 2023 0.485 0.485 0.485 0.485 0.485 -
Sep 12, 2023 0.480 0.480 0.480 0.485 0.485 12,500
Sep 11, 2023 0.495 0.495 0.480 0.485 0.485 167,092
Sep 7, 2023 0.500 0.500 0.500 0.500 0.500 -
Sep 6, 2023 0.490 0.500 0.490 0.500 0.500 28,000
Sep 5, 2023 0.500 0.500 0.500 0.500 0.500 84,000
Sep 4, 2023 0.500 0.500 0.495 0.500 0.500 88,000
Aug 31, 2023 0.495 0.495 0.490 0.495 0.495 64,000
Aug 30, 2023 0.490 0.490 0.485 0.490 0.490 676,000
Aug 29, 2023 0.485 0.490 0.485 0.485 0.485 172,606
Aug 28, 2023 0.485 0.490 0.480 0.490 0.490 61,033
Aug 25, 2023 0.475 0.480 0.475 0.480 0.480 300,000
Aug 24, 2023 0.480 0.480 0.480 0.480 0.480 -
Aug 23, 2023 0.480 0.480 0.480 0.480 0.480 -
Aug 22, 2023 0.480 0.480 0.480 0.480 0.480 -
Aug 21, 2023 0.480 0.480 0.480 0.480 0.480 161,210
Aug 18, 2023 0.495 0.495 0.495 0.495 0.495 500,000
Aug 17, 2023 0.495 0.500 0.495 0.495 0.495 880,000
Aug 16, 2023 0.495 0.495 0.495 0.495 0.495 360,000
Aug 15, 2023 0.500 0.500 0.500 0.500 0.500 88,000
Aug 14, 2023 0.510 0.510 0.510 0.510 0.510 -
Aug 11, 2023 0.510 0.520 0.510 0.510 0.510 660,000
Aug 10, 2023 0.510 0.510 0.510 0.510 0.510 -
Aug 9, 2023 0.510 0.510 0.510 0.510 0.510 -
Aug 8, 2023 0.520 0.520 0.510 0.510 0.510 127,834
Aug 7, 2023 0.520 0.520 0.520 0.520 0.520 74,641
Aug 4, 2023 0.540 0.540 0.540 0.540 0.540 48,000
Aug 3, 2023 0.540 0.540 0.540 0.540 0.540 -
Aug 2, 2023 0.570 0.570 0.540 0.540 0.540 80,000
Aug 1, 2023 0.570 0.570 0.570 0.570 0.570 -
Jul 31, 2023 0.550 0.580 0.550 0.570 0.570 180,000
Jul 28, 2023 0.530 0.540 0.530 0.540 0.540 144,684
Jul 27, 2023 0.540 0.530 0.530 0.530 0.530 16,000
Jul 26, 2023 0.540 0.540 0.540 0.540 0.540 -
Jul 25, 2023 0.530 0.530 0.530 0.530 0.530 -
Jul 24, 2023 0.530 0.530 0.530 0.530 0.530 -
Jul 21, 2023 0.530 0.530 0.530 0.530 0.530 -
Jul 20, 2023 0.530 0.530 0.530 0.530 0.530 -
Jul 19, 2023 0.520 0.520 0.520 0.530 0.530 4,000
Jul 18, 2023 0.530 0.530 0.530 0.530 0.530 -
Jul 14, 2023 0.530 0.540 0.530 0.530 0.530 220,000
Jul 13, 2023 0.520 0.520 0.520 0.520 0.520 -
Jul 12, 2023 0.520 0.520 0.520 0.520 0.520 -
Jul 11, 2023 0.530 0.530 0.520 0.520 0.520 232,000
Jul 10, 2023 0.530 0.530 0.520 0.530 0.530 156,000
Jul 7, 2023 0.520 0.530 0.520 0.530 0.530 80,000
Jul 6, 2023 0.540 0.540 0.540 0.540 0.540 60,000
Jul 5, 2023 0.550 0.560 0.550 0.560 0.560 512,000
Jul 4, 2023 0.530 0.550 0.520 0.550 0.550 184,000
Jul 3, 2023 0.510 0.530 0.510 0.530 0.530 212,000
Jun 30, 2023 0.520 0.530 0.510 0.520 0.520 450,983
Jun 29, 2023 0.540 0.540 0.530 0.530 0.530 220,000
Jun 28, 2023 0.540 0.540 0.540 0.540 0.540 -
Jun 27, 2023 0.540 0.540 0.540 0.540 0.540 72,000
Jun 26, 2023 0.550 0.550 0.550 0.550 0.550 -
Jun 23, 2023 0.540 0.550 0.540 0.550 0.550 320,000
Jun 21, 2023 0.530 0.550 0.530 0.550 0.550 677,830
Jun 20, 2023 0.550 0.550 0.540 0.550 0.550 364,000
Jun 19, 2023 0.560 0.560 0.540 0.560 0.560 36,000
Jun 16, 2023 0.560 0.560 0.530 0.550 0.550 390,561
Jun 15, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 14, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 13, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 12, 2023 0.550 0.550 0.550 0.550 0.550 500,000
Jun 9, 2023 0.560 0.560 0.560 0.560 0.560 977,924
Jun 8, 2023 0.560 0.560 0.560 0.560 0.560 144,000
Jun 7, 2023 0.570 0.570 0.570 0.570 0.570 34,725
Jun 6, 2023 0.570 0.570 0.570 0.570 0.570 80,000
Jun 5, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 2, 2023 0.580 0.590 0.580 0.580 0.580 128,778
Jun 1, 2023 0.590 0.590 0.570 0.570 0.570 80,000
May 31, 2023 0.580 0.580 0.580 0.580 0.580 24,000
May 30, 2023 0.580 0.580 0.560 0.580 0.580 260,000
May 29, 2023 0.580 0.580 0.580 0.580 0.580 20,000
May 25, 2023 0.580 0.580 0.570 0.580 0.580 224,000
May 24, 2023 0.590 0.600 0.590 0.590 0.590 167,555
May 23, 2023 0.600 0.600 0.600 0.600 0.600 -
May 22, 2023 0.600 0.600 0.590 0.600 0.600 144,000
May 19, 2023 0.590 0.610 0.580 0.620 0.620 60,000
May 18, 2023 0.600 0.600 0.600 0.600 0.600 -
May 17, 2023 0.600 0.610 0.600 0.600 0.600 132,413
May 16, 2023 0.600 0.600 0.600 0.600 0.600 -
May 15, 2023 0.610 0.600 0.600 0.600 0.600 232,000
May 12, 2023 0.620 0.620 0.620 0.620 0.620 -
May 11, 2023 0.620 0.620 0.610 0.620 0.620 28,000
May 10, 2023 0.620 0.620 0.610 0.620 0.620 123,671
May 9, 2023 0.620 0.620 0.620 0.620 0.620 84,000
May 8, 2023 0.640 0.640 0.640 0.640 0.640 -
May 5, 2023 0.640 0.640 0.640 0.640 0.640 -
May 4, 2023 0.630 0.650 0.620 0.640 0.640 151,244
May 3, 2023 0.630 0.630 0.630 0.630 0.630 -
May 2, 2023 0.630 0.630 0.630 0.630 0.630 -
Apr 28, 2023 0.630 0.630 0.630 0.630 0.630 181,152
Apr 27, 2023 0.640 0.640 0.640 0.640 0.640 -
Apr 26, 2023 0.620 0.630 0.620 0.630 0.630 72,000