HKSE - Delayed Quote HKD

Chongqing Iron & Steel Company Limited (1053.HK)

0.600 +0.010 (+1.69%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.590 0.600 0.580 0.600 0.600 1,620,000
Apr 24, 2024 0.590 0.600 0.580 0.590 0.590 1,022,000
Apr 23, 2024 0.590 0.590 0.580 0.590 0.590 590,000
Apr 22, 2024 0.600 0.600 0.580 0.590 0.590 730,000
Apr 19, 2024 0.600 0.600 0.580 0.600 0.600 2,594,000
Apr 18, 2024 0.600 0.610 0.600 0.600 0.600 574,000
Apr 17, 2024 0.600 0.610 0.600 0.610 0.610 1,588,000
Apr 16, 2024 0.600 0.600 0.590 0.600 0.600 1,448,000
Apr 15, 2024 0.610 0.620 0.600 0.610 0.610 1,394,000
Apr 12, 2024 0.620 0.630 0.610 0.610 0.610 546,000
Apr 11, 2024 0.620 0.630 0.610 0.630 0.630 1,498,000
Apr 10, 2024 0.630 0.640 0.620 0.630 0.630 2,092,000
Apr 9, 2024 0.620 0.640 0.610 0.640 0.640 8,557,500
Apr 8, 2024 0.620 0.640 0.610 0.620 0.620 4,210,000
Apr 5, 2024 0.610 0.620 0.610 0.620 0.620 632,000
Apr 3, 2024 0.620 0.620 0.610 0.620 0.620 1,660,000
Apr 2, 2024 0.620 0.630 0.610 0.620 0.620 4,859,200
Mar 28, 2024 0.610 0.610 0.600 0.610 0.610 3,477,800
Mar 27, 2024 0.620 0.620 0.600 0.610 0.610 3,786,000
Mar 26, 2024 0.640 0.640 0.620 0.620 0.620 6,258,000
Mar 25, 2024 0.650 0.650 0.640 0.640 0.640 2,784,000
Mar 22, 2024 0.670 0.680 0.640 0.650 0.650 9,068,000
Mar 21, 2024 0.690 0.690 0.670 0.670 0.670 6,628,000
Mar 20, 2024 0.700 0.700 0.680 0.690 0.690 1,930,000
Mar 19, 2024 0.680 0.720 0.680 0.690 0.690 9,982,000
Mar 18, 2024 0.670 0.680 0.660 0.680 0.680 436,000
Mar 15, 2024 0.670 0.680 0.660 0.670 0.670 1,139,800
Mar 14, 2024 0.680 0.680 0.670 0.670 0.670 2,602,000
Mar 13, 2024 0.690 0.690 0.680 0.680 0.680 2,432,000
Mar 12, 2024 0.680 0.700 0.680 0.690 0.690 2,104,000
Mar 11, 2024 0.680 0.690 0.680 0.680 0.680 394,000
Mar 8, 2024 0.680 0.690 0.670 0.690 0.690 3,346,000
Mar 7, 2024 0.680 0.700 0.680 0.680 0.680 2,120,000
Mar 6, 2024 0.670 0.680 0.660 0.680 0.680 1,470,000
Mar 5, 2024 0.690 0.690 0.670 0.670 0.670 2,228,000
Mar 4, 2024 0.700 0.710 0.690 0.700 0.700 202,000
Mar 1, 2024 0.700 0.710 0.690 0.710 0.710 336,000
Feb 29, 2024 0.700 0.710 0.690 0.710 0.710 680,000
Feb 28, 2024 0.700 0.720 0.690 0.700 0.700 4,204,000
Feb 27, 2024 0.710 0.710 0.700 0.700 0.700 412,000
Feb 26, 2024 0.710 0.730 0.700 0.710 0.710 4,119,000
Feb 23, 2024 0.700 0.720 0.690 0.710 0.710 2,540,000
Feb 22, 2024 0.710 0.710 0.690 0.710 0.710 999,800
Feb 21, 2024 0.690 0.720 0.690 0.700 0.700 1,888,000
Feb 20, 2024 0.690 0.700 0.680 0.700 0.700 590,000
Feb 19, 2024 0.690 0.700 0.690 0.690 0.690 920,400
Feb 16, 2024 0.680 0.700 0.680 0.700 0.700 986,000
Feb 15, 2024 0.670 0.680 0.670 0.670 0.670 32,000
Feb 14, 2024 0.670 0.680 0.670 0.670 0.670 132,000
Feb 9, 2024 0.680 0.680 0.680 0.680 0.680 -
Feb 8, 2024 0.700 0.700 0.690 0.700 0.700 1,538,000
Feb 7, 2024 0.710 0.710 0.690 0.700 0.700 5,540,000
Feb 6, 2024 0.680 0.710 0.670 0.690 0.690 15,154,000
Feb 5, 2024 0.670 0.710 0.660 0.670 0.670 13,772,000
Feb 2, 2024 0.660 0.700 0.650 0.670 0.670 8,308,600
Feb 1, 2024 0.670 0.700 0.650 0.660 0.660 9,432,000
Jan 31, 2024 0.690 0.720 0.670 0.670 0.670 3,899,000
Jan 30, 2024 0.690 0.700 0.680 0.680 0.680 7,932,000
Jan 29, 2024 0.680 0.730 0.680 0.690 0.690 4,594,000
Jan 26, 2024 0.730 0.740 0.690 0.690 0.690 3,366,000
Jan 25, 2024 0.680 0.730 0.670 0.730 0.730 8,660,000
Jan 24, 2024 0.670 0.710 0.660 0.670 0.670 6,716,000
Jan 23, 2024 0.640 0.700 0.630 0.660 0.660 13,080,000
Jan 22, 2024 0.690 0.690 0.620 0.650 0.650 3,274,000
Jan 19, 2024 0.710 0.710 0.680 0.690 0.690 564,000
Jan 18, 2024 0.690 0.710 0.680 0.700 0.700 3,540,000
Jan 17, 2024 0.730 0.730 0.690 0.690 0.690 4,027,800
Jan 16, 2024 0.740 0.760 0.730 0.730 0.730 6,762,000
Jan 15, 2024 0.750 0.750 0.750 0.750 0.750 -
Jan 12, 2024 0.750 0.750 0.730 0.740 0.740 1,394,000
Jan 11, 2024 0.690 0.750 0.680 0.750 0.750 7,354,000
Jan 10, 2024 0.690 0.700 0.690 0.700 0.700 619,000
Jan 9, 2024 0.700 0.710 0.690 0.690 0.690 460,000
Jan 8, 2024 0.710 0.720 0.690 0.690 0.690 2,250,000
Jan 5, 2024 0.730 0.730 0.710 0.710 0.710 1,076,400
Jan 4, 2024 0.720 0.730 0.720 0.730 0.730 340,000
Jan 3, 2024 0.720 0.730 0.720 0.730 0.730 898,000
Jan 2, 2024 0.730 0.730 0.720 0.730 0.730 920,000
Dec 29, 2023 0.720 0.730 0.720 0.730 0.730 456,000
Dec 28, 2023 0.700 0.730 0.700 0.730 0.730 3,944,000
Dec 27, 2023 0.710 0.710 0.700 0.700 0.700 755,000
Dec 22, 2023 0.710 0.720 0.710 0.710 0.710 318,000
Dec 21, 2023 0.700 0.740 0.700 0.710 0.710 4,798,000
Dec 20, 2023 0.710 0.720 0.700 0.720 0.720 600,000
Dec 19, 2023 0.710 0.720 0.700 0.710 0.710 510,000
Dec 18, 2023 0.730 0.730 0.710 0.720 0.720 704,000
Dec 15, 2023 0.730 0.740 0.720 0.730 0.730 1,210,000
Dec 14, 2023 0.720 0.730 0.720 0.730 0.730 586,000
Dec 13, 2023 0.730 0.730 0.710 0.720 0.720 714,000
Dec 12, 2023 0.720 0.730 0.710 0.730 0.730 318,000
Dec 11, 2023 0.710 0.720 0.700 0.710 0.710 1,084,000
Dec 8, 2023 0.720 0.720 0.710 0.710 0.710 258,000
Dec 7, 2023 0.720 0.720 0.700 0.710 0.710 1,320,000
Dec 6, 2023 0.720 0.750 0.710 0.720 0.720 5,274,000
Dec 5, 2023 0.750 0.740 0.710 0.710 0.710 2,952,000
Dec 4, 2023 0.740 0.750 0.740 0.740 0.740 910,000
Dec 1, 2023 0.750 0.760 0.740 0.740 0.740 206,000
Nov 30, 2023 0.740 0.800 0.740 0.740 0.740 4,426,000
Nov 29, 2023 0.740 0.760 0.740 0.740 0.740 1,258,000
Nov 28, 2023 0.770 0.770 0.740 0.740 0.740 3,186,000
Nov 27, 2023 0.780 0.790 0.760 0.780 0.780 1,932,000
Nov 24, 2023 0.780 0.850 0.770 0.780 0.780 4,270,000
Nov 23, 2023 0.770 0.790 0.770 0.780 0.780 693,000
Nov 22, 2023 0.770 0.780 0.760 0.780 0.780 602,000
Nov 21, 2023 0.770 0.790 0.770 0.770 0.770 1,920,000
Nov 20, 2023 0.750 0.770 0.750 0.760 0.760 557,000
Nov 17, 2023 0.760 0.760 0.750 0.760 0.760 414,000
Nov 16, 2023 0.780 0.780 0.760 0.770 0.770 654,000
Nov 15, 2023 0.750 0.780 0.750 0.780 0.780 4,344,000
Nov 14, 2023 0.750 0.760 0.740 0.750 0.750 1,496,000
Nov 13, 2023 0.750 0.760 0.740 0.750 0.750 2,634,000
Nov 10, 2023 0.750 0.760 0.750 0.750 0.750 926,000
Nov 9, 2023 0.770 0.780 0.750 0.750 0.750 1,342,000
Nov 8, 2023 0.790 0.800 0.750 0.760 0.760 8,312,000
Nov 7, 2023 0.790 0.810 0.780 0.800 0.800 1,412,000
Nov 6, 2023 0.790 0.800 0.770 0.800 0.800 2,868,000
Nov 3, 2023 0.780 0.790 0.760 0.780 0.780 2,567,800
Nov 2, 2023 0.790 0.790 0.750 0.780 0.780 4,534,000
Nov 1, 2023 0.800 0.800 0.780 0.790 0.790 558,000
Oct 31, 2023 0.800 0.800 0.790 0.800 0.800 252,000
Oct 30, 2023 0.800 0.820 0.790 0.810 0.810 2,938,000
Oct 27, 2023 0.790 0.810 0.790 0.810 0.810 1,910,000
Oct 26, 2023 0.790 0.800 0.780 0.790 0.790 1,242,000
Oct 25, 2023 0.810 0.820 0.780 0.800 0.800 6,690,000
Oct 24, 2023 0.790 0.810 0.770 0.790 0.790 2,378,000
Oct 20, 2023 0.780 0.820 0.770 0.800 0.800 4,586,000
Oct 19, 2023 0.800 0.800 0.780 0.800 0.800 1,244,000
Oct 18, 2023 0.840 0.840 0.800 0.820 0.820 317,000
Oct 17, 2023 0.830 0.840 0.820 0.840 0.840 464,000
Oct 16, 2023 0.810 0.830 0.810 0.830 0.830 802,000
Oct 13, 2023 0.820 0.840 0.810 0.810 0.810 1,958,000
Oct 12, 2023 0.810 0.840 0.800 0.830 0.830 2,388,000
Oct 11, 2023 0.830 0.830 0.810 0.810 0.810 899,200
Oct 10, 2023 0.810 0.830 0.770 0.830 0.830 3,671,800
Oct 9, 2023 0.800 0.810 0.790 0.790 0.790 110,000
Oct 6, 2023 0.780 0.800 0.780 0.790 0.790 307,000
Oct 5, 2023 0.790 0.790 0.780 0.780 0.780 210,000
Oct 4, 2023 0.810 0.810 0.790 0.800 0.800 70,000
Oct 3, 2023 0.810 0.810 0.800 0.800 0.800 210,000
Sep 29, 2023 0.820 0.820 0.810 0.820 0.820 154,000
Sep 28, 2023 0.820 0.830 0.810 0.820 0.820 380,000
Sep 27, 2023 0.820 0.830 0.820 0.820 0.820 2,102,000
Sep 26, 2023 0.840 0.860 0.810 0.820 0.820 5,664,000
Sep 25, 2023 0.850 0.880 0.840 0.840 0.840 2,746,000
Sep 22, 2023 0.830 0.850 0.830 0.840 0.840 1,170,000
Sep 21, 2023 0.860 0.890 0.830 0.830 0.830 5,928,000
Sep 20, 2023 0.890 0.930 0.860 0.860 0.860 4,733,000
Sep 19, 2023 0.900 0.900 0.880 0.890 0.890 1,466,000
Sep 18, 2023 0.900 0.940 0.890 0.900 0.900 6,262,000
Sep 15, 2023 0.890 0.920 0.890 0.910 0.910 1,321,200
Sep 14, 2023 0.880 0.890 0.860 0.890 0.890 2,212,000
Sep 13, 2023 0.900 0.910 0.870 0.880 0.880 1,308,000
Sep 12, 2023 0.900 0.920 0.890 0.890 0.890 1,120,000
Sep 11, 2023 0.900 0.910 0.890 0.900 0.900 762,080
Sep 7, 2023 0.900 0.920 0.890 0.900 0.900 2,900,000
Sep 6, 2023 0.900 0.900 0.890 0.900 0.900 3,724,000
Sep 5, 2023 0.950 0.950 0.900 0.910 0.910 4,664,000
Sep 4, 2023 0.870 0.970 0.860 0.950 0.950 13,882,000
Aug 31, 2023 0.850 0.880 0.840 0.860 0.860 6,076,000
Aug 30, 2023 0.920 0.940 0.860 0.860 0.860 5,300,000
Aug 29, 2023 0.890 0.930 0.880 0.910 0.910 6,066,000
Aug 28, 2023 0.890 0.920 0.870 0.900 0.900 12,672,000
Aug 25, 2023 0.830 0.880 0.820 0.870 0.870 8,367,800
Aug 24, 2023 0.810 0.860 0.810 0.850 0.850 8,410,000
Aug 23, 2023 0.820 0.820 0.800 0.820 0.820 2,998,000
Aug 22, 2023 0.820 0.860 0.800 0.820 0.820 6,348,000
Aug 21, 2023 0.880 0.880 0.810 0.810 0.810 4,306,000
Aug 18, 2023 0.910 0.910 0.870 0.870 0.870 2,502,000
Aug 17, 2023 0.900 0.920 0.890 0.920 0.920 6,776,000
Aug 16, 2023 0.910 0.930 0.910 0.920 0.920 8,608,000
Aug 15, 2023 0.970 0.970 0.910 0.930 0.930 6,916,000
Aug 14, 2023 0.950 0.980 0.930 0.970 0.970 7,210,000
Aug 11, 2023 0.980 1.000 0.950 0.960 0.960 5,118,000
Aug 10, 2023 0.980 0.990 0.940 0.980 0.980 9,602,000
Aug 9, 2023 0.940 0.990 0.910 0.960 0.960 11,640,000
Aug 8, 2023 0.870 0.960 0.850 0.950 0.950 17,920,000
Aug 7, 2023 0.880 0.880 0.860 0.880 0.880 3,194,000
Aug 4, 2023 0.910 0.920 0.870 0.890 0.890 5,586,000
Aug 3, 2023 0.890 0.940 0.880 0.900 0.900 9,696,000
Aug 2, 2023 0.990 0.990 0.880 0.910 0.910 17,766,000
Aug 1, 2023 0.880 1.020 0.870 0.970 0.970 59,068,000
Jul 31, 2023 0.870 0.920 0.850 0.870 0.870 14,654,000
Jul 28, 2023 0.880 0.910 0.850 0.860 0.860 22,978,000
Jul 27, 2023 0.840 0.960 0.810 0.890 0.890 51,542,000
Jul 26, 2023 0.760 0.860 0.760 0.850 0.850 31,606,000
Jul 25, 2023 0.760 0.770 0.740 0.770 0.770 2,922,000
Jul 24, 2023 0.770 0.770 0.740 0.740 0.740 330,000
Jul 21, 2023 0.740 0.760 0.730 0.750 0.750 3,676,000
Jul 20, 2023 0.750 0.760 0.730 0.730 0.730 3,508,000
Jul 19, 2023 0.750 0.760 0.740 0.750 0.750 416,000
Jul 18, 2023 0.750 0.750 0.740 0.750 0.750 480,000
Jul 14, 2023 0.780 0.780 0.760 0.760 0.760 570,000
Jul 13, 2023 0.760 0.780 0.760 0.770 0.770 682,000
Jul 12, 2023 0.750 0.760 0.740 0.760 0.760 798,000
Jul 11, 2023 0.750 0.760 0.740 0.760 0.760 308,000
Jul 10, 2023 0.760 0.760 0.750 0.750 0.750 422,000
Jul 7, 2023 0.760 0.760 0.740 0.750 0.750 1,042,000
Jul 6, 2023 0.780 0.790 0.750 0.760 0.760 1,726,000
Jul 5, 2023 0.790 0.790 0.780 0.790 0.790 480,000
Jul 4, 2023 0.780 0.800 0.780 0.800 0.800 243,000
Jul 3, 2023 0.790 0.800 0.780 0.790 0.790 430,000
Jun 30, 2023 0.780 0.790 0.780 0.790 0.790 208,000
Jun 29, 2023 0.770 0.790 0.770 0.790 0.790 3,518,000
Jun 28, 2023 0.780 0.780 0.760 0.770 0.770 279,600
Jun 27, 2023 0.770 0.790 0.770 0.780 0.780 264,000
Jun 26, 2023 0.780 0.780 0.750 0.770 0.770 144,000
Jun 23, 2023 0.770 0.770 0.760 0.760 0.760 657,200
Jun 21, 2023 0.780 0.780 0.770 0.780 0.780 230,000
Jun 20, 2023 0.790 0.790 0.780 0.790 0.790 210,000
Jun 19, 2023 0.800 0.800 0.780 0.800 0.800 716,000
Jun 16, 2023 0.790 0.810 0.790 0.810 0.810 1,008,000
Jun 15, 2023 0.790 0.790 0.770 0.790 0.790 526,000
Jun 14, 2023 0.790 0.790 0.780 0.790 0.790 304,000
Jun 13, 2023 0.800 0.800 0.780 0.790 0.790 450,000
Jun 12, 2023 0.800 0.800 0.790 0.790 0.790 512,000
Jun 9, 2023 0.800 0.800 0.790 0.800 0.800 206,000
Jun 8, 2023 0.800 0.800 0.780 0.800 0.800 134,000
Jun 7, 2023 0.810 0.810 0.790 0.790 0.790 993,000
Jun 6, 2023 0.800 0.810 0.790 0.810 0.810 456,000
Jun 5, 2023 0.800 0.810 0.800 0.810 0.810 270,000
Jun 2, 2023 0.790 0.810 0.780 0.810 0.810 1,636,000
Jun 1, 2023 0.780 0.800 0.780 0.780 0.780 424,000
May 31, 2023 0.790 0.790 0.770 0.790 0.790 826,000
May 30, 2023 0.800 0.800 0.770 0.800 0.800 488,000
May 29, 2023 0.820 0.820 0.790 0.800 0.800 2,124,600
May 25, 2023 0.810 0.820 0.800 0.820 0.820 684,000
May 24, 2023 0.810 0.820 0.810 0.820 0.820 682,000
May 23, 2023 0.830 0.840 0.810 0.820 0.820 1,094,000
May 22, 2023 0.830 0.840 0.820 0.840 0.840 1,186,000
May 19, 2023 0.840 0.840 0.800 0.840 0.840 3,832,000
May 18, 2023 0.870 0.890 0.840 0.850 0.850 2,564,000
May 17, 2023 0.880 0.920 0.850 0.860 0.860 4,342,000
May 16, 2023 0.880 0.900 0.860 0.880 0.880 1,984,000
May 15, 2023 0.850 0.890 0.840 0.870 0.870 3,294,000
May 12, 2023 0.910 0.920 0.850 0.850 0.850 4,668,000
May 11, 2023 0.930 0.940 0.890 0.910 0.910 7,540,000
May 10, 2023 0.940 0.950 0.900 0.910 0.910 5,916,000
May 9, 2023 0.930 0.960 0.920 0.930 0.930 7,960,000
May 8, 2023 0.890 0.930 0.880 0.920 0.920 3,442,000
May 5, 2023 0.860 0.890 0.860 0.890 0.890 3,272,000
May 4, 2023 0.860 0.880 0.850 0.860 0.860 5,808,000
May 3, 2023 0.860 0.860 0.850 0.860 0.860 130,000
May 2, 2023 0.890 0.890 0.870 0.880 0.880 468,000
Apr 28, 2023 0.840 0.890 0.830 0.890 0.890 8,196,000
Apr 27, 2023 0.810 0.860 0.800 0.860 0.860 7,470,000
Apr 26, 2023 0.820 0.860 0.810 0.830 0.830 6,073,000
Apr 25, 2023 0.810 0.850 0.800 0.820 0.820 1,808,000

Related Tickers

0323.HK Maanshan Iron & Steel Company Limited
1.140
0.00%
 
000932.SZ Hunan Valin Steel Co., Ltd.
5.74
+1.77%
 
0347.HK Angang Steel Company Limited
1.290
+0.78%
 
1001.HK Hong Kong Shanghai Alliance Holdings Limited
0.245
0.00%
 
0581.HK China Oriental Group Company Limited
1.000
0.00%
 
0826.HK Tiangong International Company Limited
1.670
+1.21%