Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong
· Delayed Price · Currency is HKD 12.97
+0.15 (1.17%)
Mar 10, 2026, 2:10 PM HKT
HKG:0116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.92 | 13.00 | 12.71 | 12.88 | - | 0.47% | 335,000 |
| Mar 9, 2026 | 12.70 | 12.82 | 12.22 | 12.82 | 12.82 | -1.23% | 849,000 |
| Mar 6, 2026 | 13.02 | 13.08 | 12.66 | 12.98 | 12.98 | -0.46% | 1,026,500 |
| Mar 5, 2026 | 12.79 | 13.12 | 12.72 | 13.04 | 13.04 | 2.76% | 901,000 |
| Mar 4, 2026 | 13.29 | 13.29 | 12.56 | 12.69 | 12.69 | -4.94% | 1,175,200 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.18 | 13.35 | 13.35 | -4.44% | 1,102,000 |
| Mar 2, 2026 | 13.96 | 14.18 | 13.80 | 13.97 | 13.97 | 0.43% | 673,900 |
| Feb 27, 2026 | 13.80 | 13.95 | 13.60 | 13.91 | 13.91 | 1.09% | 1,261,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 13.64 | 13.76 | 13.76 | -4.51% | 826,000 |
| Feb 25, 2026 | 14.38 | 14.56 | 14.19 | 14.41 | 14.41 | 0.63% | 553,000 |
| Feb 24, 2026 | 15.00 | 15.00 | 14.14 | 14.32 | 14.32 | -4.28% | 1,107,000 |
| Feb 23, 2026 | 14.21 | 15.08 | 14.21 | 14.96 | 14.96 | 5.28% | 1,027,400 |
| Feb 20, 2026 | 14.46 | 14.46 | 14.15 | 14.21 | 14.21 | -1.73% | 347,000 |
| Feb 16, 2026 | 13.87 | 14.52 | 13.85 | 14.46 | 14.46 | 4.18% | 641,650 |
| Feb 13, 2026 | 14.14 | 14.14 | 13.75 | 13.88 | 13.88 | -2.94% | 1,039,500 |
| Feb 12, 2026 | 14.37 | 14.50 | 14.15 | 14.30 | 14.30 | -0.21% | 767,000 |
| Feb 11, 2026 | 14.20 | 14.37 | 14.18 | 14.33 | 14.33 | 1.85% | 649,000 |
| Feb 10, 2026 | 14.20 | 14.30 | 13.85 | 14.07 | 14.07 | -0.71% | 1,216,703 |
| Feb 9, 2026 | 14.00 | 14.27 | 13.84 | 14.17 | 14.17 | 2.38% | 1,039,559 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.42 | 13.84 | 13.84 | -0.29% | 477,507 |
| Feb 5, 2026 | 14.13 | 14.18 | 13.51 | 13.88 | 13.88 | -1.70% | 591,970 |
| Feb 4, 2026 | 14.09 | 14.42 | 13.79 | 14.12 | 14.12 | 1.22% | 823,000 |
| Feb 3, 2026 | 14.12 | 14.21 | 13.61 | 13.95 | 13.95 | 0.65% | 1,511,125 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.51 | 13.86 | 13.86 | -5.46% | 1,875,122 |
| Jan 30, 2026 | 15.00 | 15.10 | 14.50 | 14.66 | 14.66 | -3.87% | 5,604,000 |
| Jan 29, 2026 | 15.51 | 15.65 | 15.05 | 15.25 | 15.25 | -0.39% | 1,414,789 |
| Jan 28, 2026 | 15.12 | 15.38 | 14.81 | 15.31 | 15.31 | 1.73% | 1,847,000 |
| Jan 27, 2026 | 14.48 | 15.19 | 14.20 | 15.05 | 15.05 | 4.51% | 3,524,958 |
| Jan 26, 2026 | 14.47 | 14.68 | 14.14 | 14.40 | 14.40 | 2.78% | 1,749,210 |
| Jan 23, 2026 | 14.14 | 14.47 | 13.92 | 14.01 | 14.01 | -0.92% | 1,753,000 |
| Jan 22, 2026 | 13.77 | 14.29 | 13.52 | 14.14 | 14.14 | 3.97% | 1,519,100 |
| Jan 21, 2026 | 13.45 | 13.66 | 13.30 | 13.60 | 13.60 | -0.37% | 1,157,255 |
| Jan 20, 2026 | 13.17 | 13.66 | 13.07 | 13.65 | 13.65 | 4.28% | 2,207,670 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.78 | 13.09 | 13.09 | 1.79% | 847,000 |
| Jan 16, 2026 | 12.69 | 13.10 | 12.69 | 12.86 | 12.86 | 2.88% | 1,863,388 |
| Jan 15, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.87% | 663,288 |
| Jan 14, 2026 | 12.34 | 12.61 | 12.31 | 12.61 | 12.61 | 2.19% | 443,898 |
| Jan 13, 2026 | 12.41 | 12.69 | 12.25 | 12.34 | 12.34 | -0.72% | 508,818 |
| Jan 12, 2026 | 11.99 | 12.48 | 11.98 | 12.43 | 12.43 | 3.67% | 915,006 |
| Jan 9, 2026 | 12.14 | 12.20 | 11.92 | 11.99 | 11.99 | -0.17% | 410,386 |
| Jan 8, 2026 | 12.24 | 12.24 | 11.78 | 12.01 | 12.01 | -1.07% | 758,841 |
| Jan 7, 2026 | 12.34 | 12.35 | 12.02 | 12.14 | 12.14 | -1.14% | 564,888 |
| Jan 6, 2026 | 12.08 | 12.35 | 12.03 | 12.28 | 12.28 | 1.74% | 479,151 |
| Jan 5, 2026 | 12.11 | 12.32 | 12.03 | 12.07 | 12.07 | -0.74% | 580,691 |
| Jan 2, 2026 | 12.32 | 12.32 | 12.10 | 12.16 | 12.16 | -0.33% | 542,000 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.04 | 12.20 | 12.20 | 0.66% | 188,008 |
| Dec 30, 2025 | 12.17 | 12.23 | 11.96 | 12.12 | 12.12 | -1.54% | 374,000 |
| Dec 29, 2025 | 12.64 | 12.64 | 12.20 | 12.31 | 12.31 | -2.15% | 509,400 |
| Dec 24, 2025 | 12.77 | 12.77 | 12.52 | 12.58 | 12.58 | -1.49% | 581,726 |
| Dec 23, 2025 | 12.39 | 12.90 | 12.12 | 12.77 | 12.77 | 2.98% | 1,325,215 |
| Dec 22, 2025 | 12.20 | 12.40 | 12.13 | 12.40 | 12.40 | 2.23% | 687,000 |
| Dec 19, 2025 | 11.96 | 12.13 | 11.86 | 12.13 | 12.13 | 1.68% | 816,766 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.82 | 11.93 | 11.93 | -0.75% | 316,868 |
| Dec 17, 2025 | 11.70 | 12.14 | 11.70 | 12.02 | 12.02 | 1.52% | 519,852 |
| Dec 16, 2025 | 11.97 | 12.20 | 11.76 | 11.84 | 11.84 | -0.92% | 416,054 |
| Dec 15, 2025 | 11.86 | 12.20 | 11.86 | 11.95 | 11.95 | -2.13% | 416,882 |
| Dec 12, 2025 | 11.83 | 12.21 | 11.83 | 12.21 | 12.21 | 4.63% | 1,073,953 |
| Dec 11, 2025 | 11.83 | 11.93 | 11.67 | 11.67 | 11.67 | -1.35% | 588,183 |
| Dec 10, 2025 | 11.76 | 11.86 | 11.73 | 11.83 | 11.83 | 0.42% | 544,693 |
| Dec 9, 2025 | 12.15 | 12.15 | 11.75 | 11.78 | 11.78 | -3.44% | 644,500 |
| Dec 8, 2025 | 12.10 | 12.40 | 12.08 | 12.20 | 12.20 | 0.33% | 923,208 |
| Dec 5, 2025 | 11.90 | 12.24 | 11.90 | 12.16 | 12.16 | 1.93% | 1,152,000 |
| Dec 4, 2025 | 12.00 | 12.10 | 11.80 | 11.93 | 11.93 | -1.32% | 678,311 |
| Dec 3, 2025 | 12.25 | 12.32 | 12.05 | 12.09 | 12.09 | -1.31% | 531,109 |
| Dec 2, 2025 | 12.50 | 12.52 | 12.23 | 12.25 | 12.25 | -2.47% | 609,598 |
| Dec 1, 2025 | 12.14 | 12.63 | 12.14 | 12.56 | 12.56 | 3.46% | 1,172,000 |
| Nov 28, 2025 | 11.88 | 12.14 | 11.79 | 12.14 | 12.14 | 1.68% | 1,118,000 |
| Nov 27, 2025 | 12.11 | 12.13 | 11.90 | 11.94 | 11.94 | -3.55% | 764,000 |
| Nov 26, 2025 | 12.22 | 12.40 | 11.93 | 12.38 | 12.38 | 1.31% | 1,798,321 |
| Nov 25, 2025 | 12.25 | 12.40 | 12.09 | 12.22 | 12.22 | - | 2,681,385 |
| Nov 24, 2025 | 12.31 | 12.31 | 11.98 | 12.22 | 12.22 | 2.35% | 10,098,200 |
| Nov 21, 2025 | 12.00 | 12.13 | 11.78 | 11.94 | 11.94 | -3.01% | 1,694,000 |
| Nov 20, 2025 | 12.68 | 12.68 | 12.15 | 12.31 | 12.31 | -1.12% | 1,958,000 |
| Nov 19, 2025 | 12.03 | 12.45 | 12.02 | 12.45 | 12.45 | 1.72% | 1,039,839 |
| Nov 18, 2025 | 12.46 | 12.59 | 12.10 | 12.24 | 12.24 | -1.77% | 1,589,000 |
| Nov 17, 2025 | 12.97 | 12.97 | 12.16 | 12.46 | 12.46 | -0.24% | 1,623,000 |
| Nov 14, 2025 | 12.95 | 12.95 | 12.41 | 12.49 | 12.49 | -3.63% | 1,615,000 |
| Nov 13, 2025 | 12.88 | 13.04 | 12.83 | 12.96 | 12.96 | 0.78% | 766,000 |
| Nov 12, 2025 | 12.94 | 13.00 | 12.78 | 12.86 | 12.86 | -1.53% | 1,365,200 |
| Nov 11, 2025 | 13.00 | 13.06 | 12.77 | 13.06 | 13.06 | 1.56% | 1,159,000 |
| Nov 10, 2025 | 12.64 | 12.98 | 12.64 | 12.86 | 12.86 | 1.74% | 899,000 |
| Nov 7, 2025 | 13.12 | 13.12 | 12.56 | 12.64 | 12.64 | -3.51% | 1,592,000 |
| Nov 6, 2025 | 12.83 | 13.15 | 12.83 | 13.10 | 13.10 | 2.18% | 1,256,502 |
| Nov 5, 2025 | 12.60 | 12.86 | 12.27 | 12.82 | 12.82 | 0.55% | 1,616,522 |
| Nov 4, 2025 | 12.91 | 13.04 | 12.62 | 12.75 | 12.75 | -2.52% | 1,895,000 |
| Nov 3, 2025 | 13.80 | 13.80 | 12.79 | 13.08 | 13.08 | -6.10% | 3,434,300 |
| Oct 31, 2025 | 14.14 | 14.36 | 13.87 | 13.93 | 13.93 | -0.14% | 1,367,069 |
| Oct 30, 2025 | 14.02 | 14.18 | 13.76 | 13.95 | 13.95 | 0.50% | 1,362,629 |
| Oct 28, 2025 | 14.29 | 14.29 | 13.76 | 13.88 | 13.88 | -3.61% | 1,143,000 |
| Oct 27, 2025 | 14.05 | 14.60 | 14.10 | 14.40 | 14.40 | 3.23% | 1,419,000 |
| Oct 24, 2025 | 13.76 | 14.08 | 13.76 | 13.95 | 13.95 | 1.38% | 588,000 |
| Oct 23, 2025 | 14.10 | 14.11 | 13.44 | 13.76 | 13.76 | -2.41% | 1,900,000 |
| Oct 22, 2025 | 14.44 | 14.44 | 13.60 | 14.10 | 14.10 | -4.92% | 2,300,000 |
| Oct 21, 2025 | 14.40 | 14.98 | 14.40 | 14.83 | 14.83 | 3.13% | 1,575,042 |
| Oct 20, 2025 | 14.50 | 14.58 | 14.06 | 14.38 | 14.38 | - | 872,739 |
| Oct 17, 2025 | 14.80 | 15.00 | 14.20 | 14.38 | 14.38 | -2.44% | 1,869,739 |
| Oct 16, 2025 | 14.40 | 14.98 | 14.36 | 14.74 | 14.74 | 0.96% | 1,984,000 |
| Oct 15, 2025 | 13.79 | 14.73 | 13.68 | 14.60 | 14.60 | 7.35% | 2,419,000 |
| Oct 14, 2025 | 14.10 | 14.25 | 13.45 | 13.60 | 13.60 | -2.30% | 2,013,000 |
| Oct 13, 2025 | 13.53 | 13.96 | 13.16 | 13.92 | 13.92 | 2.50% | 2,738,000 |