U.S. Markets close in 1 hr

Chongqing Iron & Steel Company Limited (1053.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.870-0.080 (-4.10%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021------
Sep 20, 20211.9401.9701.8101.8701.87011,780,000
Sep 17, 20211.9902.1001.9301.9501.95014,128,000
Sep 16, 20212.1302.1601.9301.9901.99020,294,000
Sep 15, 20212.0702.1402.0302.1002.10012,708,000
Sep 14, 20212.3102.3702.0502.0702.07051,096,000
Sep 13, 20212.3602.4202.2502.3302.33024,266,000
Sep 10, 20212.4602.4702.3202.3502.35037,944,000
Sep 09, 20212.2702.4902.2402.4202.42067,783,000
Sep 08, 20212.3102.3502.2302.2502.25037,774,620
Sep 07, 20211.9902.3601.9702.3102.310105,159,000
Sep 06, 20211.9702.0001.9401.9801.9809,180,000
Sep 03, 20211.9802.0201.9401.9701.97011,570,000
Sep 02, 20211.9401.9901.9101.9801.98016,469,000
Sep 01, 20211.9702.0601.9201.9301.93032,231,000
Aug 31, 20211.9401.9801.9101.9601.96016,536,600
Aug 30, 20212.0102.0501.9201.9301.93021,910,000
Aug 27, 20211.9401.9601.8801.9501.95012,936,000
Aug 26, 20211.8301.9801.8301.9401.94050,582,000
Aug 25, 20211.8001.8201.7601.8101.8106,346,400
Aug 24, 20211.7501.8401.7501.7901.79010,160,000
Aug 23, 20211.7501.8101.7401.7501.7506,350,000
Aug 20, 20211.8001.8201.7101.7501.7508,060,000
Aug 19, 20211.8701.8701.7901.8001.80010,928,000
Aug 18, 20211.8801.9101.8801.8901.8903,332,000
Aug 17, 20211.9501.9501.8601.8801.8806,472,000
Aug 16, 20211.9501.9901.8901.9101.9108,052,000
Aug 13, 20211.9102.0001.8901.9201.92018,906,000
Aug 12, 20211.8801.9501.8601.9101.91016,094,000
Aug 11, 20211.8301.8901.8301.8701.87012,579,800
Aug 10, 20211.8201.8401.8001.8301.8303,562,000
Aug 09, 20211.8201.8301.8001.8201.8204,818,000
Aug 06, 20211.8301.8601.8101.8401.8405,446,000
Aug 05, 20211.8801.8801.8301.8301.8304,909,407
Aug 04, 20211.8401.9201.8401.8801.88010,786,000
Aug 03, 20211.8801.8801.8101.8301.8309,706,000
Aug 02, 20212.0002.0001.8201.8801.88023,098,000
Jul 30, 20211.8802.0101.8502.0002.00031,962,000
Jul 29, 20211.8301.9001.7801.8901.89014,814,000
Jul 28, 20211.8301.8401.6901.7801.78021,021,800
Jul 27, 20211.9902.0301.7801.7901.79029,452,000
Jul 26, 20212.0402.0701.9501.9701.97015,886,000
Jul 23, 20212.0902.2002.0202.0302.03039,816,000
Jul 22, 20211.9602.1001.9502.0802.08032,568,000
Jul 21, 20211.9301.9701.9201.9401.94010,054,000
Jul 20, 20211.9401.9501.9001.9201.92012,834,000
Jul 19, 20212.1002.1001.9601.9701.97021,318,000
Jul 16, 20212.1102.1802.0802.0802.08027,436,000
Jul 15, 20212.0802.1202.0102.0702.07043,225,000
Jul 14, 20212.0502.0801.9801.9901.99010,215,000
Jul 13, 20212.0102.0601.9502.0402.04023,672,000
Jul 12, 20212.0602.1102.0002.0102.01021,132,000
Jul 09, 20211.9202.0301.8902.0002.00014,676,000
Jul 08, 20211.9601.9901.9101.9201.92010,542,000
Jul 07, 20211.9302.0201.9001.9501.95018,554,000
Jul 06, 20211.9701.9901.9201.9401.9406,998,000
Jul 05, 20211.9901.9901.9301.9401.9407,986,000
Jul 02, 20212.0202.0201.9801.9901.9908,206,000
Jun 30, 20212.0502.1002.0302.0402.04012,454,000
Jun 29, 20212.0902.0902.0102.0202.02015,306,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.9802.0301.9501.9801.98010,916,000
Jun 21, 20211.9302.1001.9301.9801.98026,724,000
Jun 18, 20211.9202.0301.8801.9201.92030,201,200
Jun 17, 20211.8802.0101.8801.9301.93019,024,000
Jun 16, 20212.0402.0401.9001.9101.91022,880,000
Jun 15, 20212.1702.1802.0002.0402.04022,654,000
Jun 11, 20212.1102.1902.0702.1402.14030,243,000
Jun 10, 20212.0902.1502.0502.0702.07020,560,000
Jun 09, 20212.0502.1602.0402.0702.07032,985,190
Jun 08, 20212.0102.1201.9202.0402.04039,937,990
Jun 07, 20212.1702.1801.9901.9901.99038,444,000
Jun 04, 20212.2202.2202.1002.1502.15030,470,600
Jun 03, 20212.1302.3302.1302.2202.22055,656,000
Jun 02, 20212.2802.2802.1102.1302.13038,241,800
Jun 01, 20212.3602.3602.1202.2202.22064,812,000
May 31, 20212.5302.5402.2602.3402.34043,752,000
May 28, 20212.5502.6202.4202.4602.46039,699,000
May 27, 20212.3502.4602.3502.4102.41028,100,000
May 26, 20212.3902.4702.3302.3602.36025,881,000
May 25, 20212.4402.5402.3002.4102.41039,518,000
May 24, 20212.5502.5502.3502.4202.42034,767,000
May 21, 20212.3402.6302.3202.5702.57071,642,200
May 20, 20212.4202.4602.2802.3202.32048,265,000
May 18, 20212.3902.6102.3902.6102.61059,556,000
May 17, 20212.4002.4702.2602.3302.33031,871,000
May 14, 20212.6202.6502.3002.3802.38051,242,600
May 13, 20212.7202.7602.5202.5802.58046,555,800
May 12, 20212.8102.9202.7002.8402.84055,371,500
May 11, 20212.9103.2102.6402.7402.740135,941,400
May 10, 20212.8203.1502.5903.0603.060120,137,900
May 07, 20212.6002.7702.5402.6902.69099,375,480
May 06, 20212.2502.5002.2002.5002.50089,523,800
May 05, 20212.2002.3902.1602.2602.26039,637,000
May 04, 20211.9202.2401.9202.2402.24046,126,500
May 03, 20211.9201.9801.8001.8901.89011,712,000
Apr 30, 20212.1002.1001.8901.9101.91024,723,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...