Chen Hsong Holdings Limited (HKG:0057)
Hong Kong
· Delayed Price · Currency is HKD 1.590
-0.020 (-1.24%)
Apr 29, 2026, 4:08 PM HKT
Chen Hsong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 340,000 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 204,000 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 134,000 |
| Apr 24, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 68,000 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 84,000 |
| Apr 22, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 156,000 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 54,000 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 56,000 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 110,000 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 146,000 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 14,000 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 16,000 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 58,000 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 8, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 92,000 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 6,000 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 16,000 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 42,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 66,000 |
| Mar 27, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 66,000 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 30,000 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 20,000 |
| Mar 24, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 76,000 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 48,000 |
| Mar 20, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 68,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 94,000 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 18,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 8,000 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 16,000 |
| Mar 12, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | 178,000 |
| Mar 11, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 52,000 |
| Mar 10, 2026 | 1.63 | 1.74 | 1.63 | 1.74 | 1.74 | 6.75% | 490,000 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 142,000 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 22,000 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 40,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 102,000 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 284,000 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 118,000 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 78,000 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 72,000 |
| Feb 24, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 84,000 |
| Feb 23, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 20,300 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 64,000 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 114,000 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -1.75% | 54,000 |
| Feb 12, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 42,000 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 54,000 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 32,000 |
| Feb 9, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 130,000 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 22,000 |
| Feb 5, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 68,000 |
| Feb 4, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 112,000 |
| Feb 3, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 64,000 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 210,000 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 114,000 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 116,000 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -2.35% | 608,000 |
| Jan 27, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 232,000 |
| Jan 26, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 3.66% | 348,000 |
| Jan 23, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 74,000 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 1.23% | 116,000 |
| Jan 21, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | 0.62% | 242,000 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 196,000 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 358,000 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 70,000 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 80,000 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 5.06% | 112,000 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 70,000 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 38,000 |
| Jan 9, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 58,000 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 108,000 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 90,000 |
| Jan 6, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 36,000 |
| Jan 5, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 112,000 |
| Jan 2, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 96,000 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 184,000 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 102,000 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 234,000 |
| Dec 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 104,928 |
| Dec 23, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 158,000 |
| Dec 22, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 64,000 |
| Dec 19, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 26,000 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 50,000 |
| Dec 17, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 18,000 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 78,000 |
| Dec 15, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 94,000 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.80% | 132,000 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.63 | 1.21% | 277,000 |
| Dec 10, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.61 | -0.60% | 30,000 |
| Dec 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | - | 50,000 |
| Dec 8, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.62 | -0.60% | 252,000 |
| Dec 5, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.63 | - | 94,000 |
| Dec 4, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.63 | - | 68,000 |
| Dec 3, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.63 | -0.60% | 170,000 |
| Dec 2, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.64 | - | 18,000 |
| Dec 1, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.64 | 0.60% | 232,000 |
| Nov 28, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.63 | 1.21% | 143,000 |