Chow Sang Sang Holdings International Limited (HKG:0116)
Hong Kong
· Delayed Price · Currency is HKD 11.83
+0.24 (2.07%)
Apr 29, 2026, 4:08 PM HKT
HKG:0116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.55 | 11.73 | 11.55 | 11.62 | - | 0.26% | 177,000 |
| Apr 28, 2026 | 11.42 | 11.68 | 11.40 | 11.59 | 11.59 | -0.60% | 942,100 |
| Apr 27, 2026 | 12.19 | 12.19 | 11.60 | 11.66 | 11.66 | -2.83% | 1,350,000 |
| Apr 24, 2026 | 12.02 | 12.17 | 11.85 | 12.00 | 12.00 | -1.23% | 823,000 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.01 | 12.15 | 12.15 | - | 793,000 |
| Apr 22, 2026 | 12.55 | 12.55 | 12.10 | 12.15 | 12.15 | -3.34% | 1,273,000 |
| Apr 21, 2026 | 12.63 | 12.78 | 12.53 | 12.57 | 12.57 | -0.71% | 713,000 |
| Apr 20, 2026 | 12.86 | 12.93 | 12.64 | 12.66 | 12.66 | -1.25% | 743,000 |
| Apr 17, 2026 | 13.13 | 13.16 | 12.70 | 12.82 | 12.82 | -3.46% | 910,000 |
| Apr 16, 2026 | 13.40 | 13.47 | 13.15 | 13.28 | 13.28 | -0.90% | 1,330,000 |
| Apr 15, 2026 | 13.55 | 13.77 | 13.28 | 13.40 | 13.40 | -4.63% | 1,706,000 |
| Apr 14, 2026 | 14.23 | 14.35 | 13.96 | 14.05 | 13.26 | -0.78% | 2,436,000 |
| Apr 13, 2026 | 14.21 | 14.55 | 14.06 | 14.16 | 13.36 | -0.56% | 1,603,000 |
| Apr 10, 2026 | 14.28 | 14.31 | 14.07 | 14.24 | 13.44 | 1.35% | 1,425,000 |
| Apr 9, 2026 | 14.22 | 14.32 | 13.82 | 14.05 | 13.26 | -3.04% | 1,797,000 |
| Apr 8, 2026 | 14.40 | 14.75 | 14.26 | 14.49 | 13.68 | 3.28% | 3,279,100 |
| Apr 2, 2026 | 14.19 | 14.23 | 13.80 | 14.03 | 13.24 | -0.21% | 1,372,000 |
| Apr 1, 2026 | 13.77 | 14.31 | 13.77 | 14.06 | 13.27 | 3.61% | 1,333,000 |
| Mar 31, 2026 | 13.17 | 13.76 | 13.05 | 13.57 | 12.81 | 3.04% | 1,631,300 |
| Mar 30, 2026 | 12.88 | 13.19 | 12.64 | 13.17 | 12.43 | 2.65% | 1,548,000 |
| Mar 27, 2026 | 12.72 | 12.98 | 12.63 | 12.83 | 12.11 | 4.39% | 1,269,000 |
| Mar 26, 2026 | 12.77 | 12.77 | 12.20 | 12.29 | 11.60 | -3.76% | 908,000 |
| Mar 25, 2026 | 12.69 | 12.77 | 12.51 | 12.77 | 12.05 | 2.08% | 461,000 |
| Mar 24, 2026 | 12.40 | 12.57 | 12.14 | 12.51 | 11.81 | 2.79% | 1,203,000 |
| Mar 23, 2026 | 12.59 | 12.59 | 12.00 | 12.17 | 11.49 | -5.73% | 2,136,000 |
| Mar 20, 2026 | 13.20 | 13.20 | 12.80 | 12.91 | 12.18 | -2.20% | 794,000 |
| Mar 19, 2026 | 13.58 | 13.58 | 13.09 | 13.20 | 12.46 | -3.58% | 1,072,000 |
| Mar 18, 2026 | 14.04 | 14.04 | 13.41 | 13.69 | 12.92 | -1.93% | 1,153,895 |
| Mar 17, 2026 | 14.07 | 14.54 | 13.75 | 13.96 | 13.18 | 8.05% | 3,386,900 |
| Mar 16, 2026 | 12.80 | 12.99 | 12.69 | 12.92 | 12.19 | 1.10% | 1,194,000 |
| Mar 13, 2026 | 13.00 | 13.13 | 12.76 | 12.78 | 12.06 | -2.52% | 681,000 |
| Mar 12, 2026 | 12.99 | 13.11 | 12.63 | 13.11 | 12.37 | 1.31% | 735,000 |
| Mar 11, 2026 | 13.09 | 13.17 | 12.86 | 12.94 | 12.21 | 0.08% | 912,000 |
| Mar 10, 2026 | 12.92 | 13.05 | 12.71 | 12.93 | 12.20 | 0.86% | 725,000 |
| Mar 9, 2026 | 12.70 | 12.82 | 12.22 | 12.82 | 12.10 | -1.23% | 849,000 |
| Mar 6, 2026 | 13.02 | 13.08 | 12.66 | 12.98 | 12.25 | -0.46% | 1,026,500 |
| Mar 5, 2026 | 12.79 | 13.12 | 12.72 | 13.04 | 12.31 | 2.76% | 901,000 |
| Mar 4, 2026 | 13.29 | 13.29 | 12.56 | 12.69 | 11.98 | -4.94% | 1,175,200 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.18 | 13.35 | 12.60 | -4.44% | 1,102,000 |
| Mar 2, 2026 | 13.96 | 14.18 | 13.80 | 13.97 | 13.18 | 0.43% | 673,900 |
| Feb 27, 2026 | 13.80 | 13.95 | 13.60 | 13.91 | 13.13 | 1.09% | 1,261,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 13.64 | 13.76 | 12.99 | -4.51% | 826,000 |
| Feb 25, 2026 | 14.38 | 14.56 | 14.19 | 14.41 | 13.60 | 0.63% | 553,000 |
| Feb 24, 2026 | 15.00 | 15.00 | 14.14 | 14.32 | 13.51 | -4.28% | 1,107,000 |
| Feb 23, 2026 | 14.21 | 15.08 | 14.21 | 14.96 | 14.12 | 5.28% | 1,027,400 |
| Feb 20, 2026 | 14.46 | 14.46 | 14.15 | 14.21 | 13.41 | -1.73% | 347,000 |
| Feb 16, 2026 | 13.87 | 14.52 | 13.85 | 14.46 | 13.65 | 4.18% | 641,650 |
| Feb 13, 2026 | 14.14 | 14.14 | 13.75 | 13.88 | 13.10 | -2.94% | 1,039,500 |
| Feb 12, 2026 | 14.37 | 14.50 | 14.15 | 14.30 | 13.50 | -0.21% | 767,000 |
| Feb 11, 2026 | 14.20 | 14.37 | 14.18 | 14.33 | 13.52 | 1.85% | 649,000 |
| Feb 10, 2026 | 14.20 | 14.30 | 13.85 | 14.07 | 13.28 | -0.71% | 1,216,703 |
| Feb 9, 2026 | 14.00 | 14.27 | 13.84 | 14.17 | 13.37 | 2.38% | 1,039,559 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.42 | 13.84 | 13.06 | -0.29% | 477,507 |
| Feb 5, 2026 | 14.13 | 14.18 | 13.51 | 13.88 | 13.10 | -1.70% | 591,970 |
| Feb 4, 2026 | 14.09 | 14.42 | 13.79 | 14.12 | 13.33 | 1.22% | 823,000 |
| Feb 3, 2026 | 14.12 | 14.21 | 13.61 | 13.95 | 13.17 | 0.65% | 1,511,125 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.51 | 13.86 | 13.08 | -5.46% | 1,875,122 |
| Jan 30, 2026 | 15.00 | 15.10 | 14.50 | 14.66 | 13.84 | -3.87% | 5,604,000 |
| Jan 29, 2026 | 15.51 | 15.65 | 15.05 | 15.25 | 14.39 | -0.39% | 1,414,789 |
| Jan 28, 2026 | 15.12 | 15.38 | 14.81 | 15.31 | 14.45 | 1.73% | 1,847,000 |
| Jan 27, 2026 | 14.48 | 15.19 | 14.20 | 15.05 | 14.20 | 4.51% | 3,524,958 |
| Jan 26, 2026 | 14.47 | 14.68 | 14.14 | 14.40 | 13.59 | 2.78% | 1,749,210 |
| Jan 23, 2026 | 14.14 | 14.47 | 13.92 | 14.01 | 13.22 | -0.92% | 1,753,000 |
| Jan 22, 2026 | 13.77 | 14.29 | 13.52 | 14.14 | 13.34 | 3.97% | 1,519,100 |
| Jan 21, 2026 | 13.45 | 13.66 | 13.30 | 13.60 | 12.84 | -0.37% | 1,157,255 |
| Jan 20, 2026 | 13.17 | 13.66 | 13.07 | 13.65 | 12.88 | 4.28% | 2,207,670 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.78 | 13.09 | 12.35 | 1.79% | 847,000 |
| Jan 16, 2026 | 12.69 | 13.10 | 12.69 | 12.86 | 12.14 | 2.88% | 1,863,388 |
| Jan 15, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 11.80 | -0.87% | 663,288 |
| Jan 14, 2026 | 12.34 | 12.61 | 12.31 | 12.61 | 11.90 | 2.19% | 443,898 |
| Jan 13, 2026 | 12.41 | 12.69 | 12.25 | 12.34 | 11.65 | -0.72% | 508,818 |
| Jan 12, 2026 | 11.99 | 12.48 | 11.98 | 12.43 | 11.73 | 3.67% | 915,006 |
| Jan 9, 2026 | 12.14 | 12.20 | 11.92 | 11.99 | 11.32 | -0.17% | 410,386 |
| Jan 8, 2026 | 12.24 | 12.24 | 11.78 | 12.01 | 11.33 | -1.07% | 758,841 |
| Jan 7, 2026 | 12.34 | 12.35 | 12.02 | 12.14 | 11.46 | -1.14% | 564,888 |
| Jan 6, 2026 | 12.08 | 12.35 | 12.03 | 12.28 | 11.59 | 1.74% | 479,151 |
| Jan 5, 2026 | 12.11 | 12.32 | 12.03 | 12.07 | 11.39 | -0.74% | 580,691 |
| Jan 2, 2026 | 12.32 | 12.32 | 12.10 | 12.16 | 11.48 | -0.33% | 542,000 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.04 | 12.20 | 11.51 | 0.66% | 188,008 |
| Dec 30, 2025 | 12.17 | 12.23 | 11.96 | 12.12 | 11.44 | -1.54% | 374,000 |
| Dec 29, 2025 | 12.64 | 12.64 | 12.20 | 12.31 | 11.62 | -2.15% | 509,400 |
| Dec 24, 2025 | 12.77 | 12.77 | 12.52 | 12.58 | 11.87 | -1.49% | 581,726 |
| Dec 23, 2025 | 12.39 | 12.90 | 12.12 | 12.77 | 12.05 | 2.98% | 1,325,215 |
| Dec 22, 2025 | 12.20 | 12.40 | 12.13 | 12.40 | 11.70 | 2.23% | 687,000 |
| Dec 19, 2025 | 11.96 | 12.13 | 11.86 | 12.13 | 11.45 | 1.68% | 816,766 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.82 | 11.93 | 11.26 | -0.75% | 316,868 |
| Dec 17, 2025 | 11.70 | 12.14 | 11.70 | 12.02 | 11.34 | 1.52% | 519,852 |
| Dec 16, 2025 | 11.97 | 12.20 | 11.76 | 11.84 | 11.17 | -0.92% | 416,054 |
| Dec 15, 2025 | 11.86 | 12.20 | 11.86 | 11.95 | 11.28 | -2.13% | 416,882 |
| Dec 12, 2025 | 11.83 | 12.21 | 11.83 | 12.21 | 11.52 | 4.63% | 1,073,953 |
| Dec 11, 2025 | 11.83 | 11.93 | 11.67 | 11.67 | 11.01 | -1.35% | 588,183 |
| Dec 10, 2025 | 11.76 | 11.86 | 11.73 | 11.83 | 11.16 | 0.42% | 544,693 |
| Dec 9, 2025 | 12.15 | 12.15 | 11.75 | 11.78 | 11.12 | -3.44% | 644,500 |
| Dec 8, 2025 | 12.10 | 12.40 | 12.08 | 12.20 | 11.51 | 0.33% | 923,208 |
| Dec 5, 2025 | 11.90 | 12.24 | 11.90 | 12.16 | 11.48 | 1.93% | 1,152,000 |
| Dec 4, 2025 | 12.00 | 12.10 | 11.80 | 11.93 | 11.26 | -1.32% | 678,311 |
| Dec 3, 2025 | 12.25 | 12.32 | 12.05 | 12.09 | 11.41 | -1.31% | 531,109 |
| Dec 2, 2025 | 12.50 | 12.52 | 12.23 | 12.25 | 11.56 | -2.47% | 609,598 |
| Dec 1, 2025 | 12.14 | 12.63 | 12.14 | 12.56 | 11.85 | 3.46% | 1,172,000 |
| Nov 28, 2025 | 11.88 | 12.14 | 11.79 | 12.14 | 11.46 | 1.68% | 1,118,000 |