Cheuk Nang (Holdings) Limited (HKG:0131)
Hong Kong
· Delayed Price · Currency is HKD 1.270
0.00 (0.00%)
Apr 29, 2026, 2:11 PM HKT
Cheuk Nang (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 51,000 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -2.31% | 151,000 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1,000 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 4,000 |
| Apr 21, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 73,000 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 39,000 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 114,000 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 67,000 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 24,000 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 21,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 11,000 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 31,000 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 16,000 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.27 | -3.79% | 17,000 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | 1,000 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | - |
| Mar 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | -2.26% | 156,000 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.30 | 1.53% | 46,000 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.28 | 0.77% | 112,000 |
| Mar 18, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.27 | 3.17% | 309,000 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.23 | -0.79% | 6,285 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | - | - |
| Mar 13, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.24 | -2.31% | 42,000 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 737 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | 6,000 |
| Mar 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.27 | -2.99% | 33,000 |
| Mar 6, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.31 | 3.88% | 58,000 |
| Mar 5, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.26 | -1.53% | 299,000 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | - |
| Mar 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | 75,000 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | - | 43,000 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | - |
| Feb 26, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.28 | -2.24% | 74,000 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.31 | 4.69% | 201,000 |
| Feb 24, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.25 | 3.23% | 57,000 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.21 | -3.13% | 14,000 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 5,000 |
| Feb 16, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.25 | 3.23% | 116,000 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.21 | - | 22,000 |
| Feb 12, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.21 | 3.33% | 138,000 |
| Feb 11, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.17 | 3.45% | 308,703 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | 0.87% | 146,000 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.12 | -1.71% | 153,000 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 0.86% | 50,000 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | 61,000 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.13 | - | 55,000 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -1.69% | 80,000 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | 75,000 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.15 | 2.61% | 73,474 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.77% | 12,000 |
| Jan 28, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.10 | -2.59% | 145,411 |
| Jan 27, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.13 | 0.87% | 49,000 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | - | 12,000 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.12 | - | 145,012 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.12 | -7.26% | 460,000 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| Jan 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | 1,000 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.24 | 1.21 | -0.80% | 1,000 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | - |
| Jan 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.22 | 1.63% | 54,000 |
| Jan 12, 2026 | 1.24 | 1.28 | 1.20 | 1.23 | 1.20 | 4.24% | 41,171 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 3.51% | 3,000 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.12 | 1.14 | 1.11 | -4.20% | 50,946 |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | - |
| Jan 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | 1.71% | 78,000 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 2.63% | 36,000 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -1.72% | 27,545 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 0.87% | 300,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | -4.17% | 43,000 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 2,000 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 4.35% | 3,000 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | - |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | - |
| Dec 17, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | - | 5,000 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | 20,000 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | -0.86% | 21,000 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | - |
| Dec 11, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | 0.87% | 31,916 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -1.71% | 34,000 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.14 | 1.17 | 1.14 | 0.86% | 114,020 |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | 2,000 |
| Dec 5, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.13 | -4.92% | 144,200 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | - |
| Dec 3, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.19 | 7.96% | 42,000 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -3.42% | 21,000 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -2.50% | 10,000 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 1.69% | 1,000 |