Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong
· Delayed Price · Currency is HKD 0.730
0.00 (0.00%)
Mar 10, 2026, 1:58 PM HKT
HKG:0560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 72,000 |
| Mar 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 40,000 |
| Mar 4, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 292,000 |
| Mar 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 68,000 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 254,000 |
| Feb 27, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 40,000 |
| Feb 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 52,000 |
| Feb 25, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 126,000 |
| Feb 24, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 176,000 |
| Feb 23, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 90,000 |
| Feb 20, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,178,000 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 13, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 80,000 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 164,000 |
| Feb 10, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 316,000 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 6, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 240,000 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 342,000 |
| Feb 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 68,000 |
| Feb 3, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 188,000 |
| Feb 2, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 278,000 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 142,000 |
| Jan 29, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 422,000 |
| Jan 28, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 52,000 |
| Jan 27, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 190,000 |
| Jan 26, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 74,000 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 21,188 |
| Jan 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 380,000 |
| Jan 21, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 112,000 |
| Jan 20, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 302,000 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 150,000 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 614,000 |
| Jan 15, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 212,000 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 838,000 |
| Jan 13, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 126,000 |
| Jan 12, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 92,000 |
| Jan 9, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 846,000 |
| Jan 8, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 768,000 |
| Jan 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 208,000 |
| Jan 6, 2026 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | - | 872,000 |
| Jan 5, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | - | 2,160,000 |
| Jan 2, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 394,000 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 40,000 |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 42,335 |
| Dec 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 214,000 |
| Dec 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6,000 |
| Dec 23, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 436,000 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 182,000 |
| Dec 19, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 136,000 |
| Dec 18, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 28,000 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 166,000 |
| Dec 15, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 870,000 |
| Dec 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 30,000 |
| Dec 9, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 76,000 |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 34,000 |
| Dec 5, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 122,000 |
| Dec 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 84,000 |
| Dec 3, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 218,000 |
| Dec 2, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 180,000 |
| Dec 1, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 52,000 |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 27, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 268,000 |
| Nov 26, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 228,000 |
| Nov 25, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 152,000 |
| Nov 24, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 122,000 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 392,000 |
| Nov 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 208,000 |
| Nov 19, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 130,000 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -1.28% | 108,000 |
| Nov 17, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 58,000 |
| Nov 14, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | - | 24,000 |
| Nov 13, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | - | 76,000 |
| Nov 12, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 56,000 |
| Nov 11, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 228,000 |
| Nov 10, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 342,000 |
| Nov 7, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 62,000 |
| Nov 6, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 12,000 |
| Nov 5, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 354,000 |
| Nov 4, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | - | 40,000 |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 30, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 228,000 |
| Oct 28, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 648,000 |
| Oct 27, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 376,000 |
| Oct 24, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 300,000 |
| Oct 23, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 94,000 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 172,000 |
| Oct 21, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 330,000 |
| Oct 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 346,000 |
| Oct 17, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 264,000 |
| Oct 16, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 574,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 258,000 |
| Oct 14, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 188,000 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 178,000 |
| Oct 10, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 26,000 |