Chu Kong Shipping Enterprises (Group) Company Limited (HKG:0560)
Hong Kong
· Delayed Price · Currency is HKD 0.710
+0.010 (1.43%)
Apr 29, 2026, 3:40 PM HKT
HKG:0560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | - | - | 82,000 |
| Apr 28, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 36,000 |
| Apr 27, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 252,000 |
| Apr 24, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 386,000 |
| Apr 23, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 138,000 |
| Apr 22, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 328,000 |
| Apr 21, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 66,121 |
| Apr 20, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 444,000 |
| Apr 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 36,000 |
| Apr 16, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 652,000 |
| Apr 15, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 442,000 |
| Apr 14, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 13, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 104,730 |
| Apr 10, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 628,000 |
| Apr 9, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 60,000 |
| Apr 8, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 24,000 |
| Apr 2, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | - | 58,000 |
| Apr 1, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 410,000 |
| Mar 31, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.74% | 176,000 |
| Mar 30, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 1,006,000 |
| Mar 27, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 140,000 |
| Mar 26, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 678,000 |
| Mar 25, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 16,000 |
| Mar 24, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 132,000 |
| Mar 23, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 522,000 |
| Mar 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 54,000 |
| Mar 19, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 114,000 |
| Mar 18, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 284,000 |
| Mar 17, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 190,000 |
| Mar 16, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 68,000 |
| Mar 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 46,000 |
| Mar 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 92,000 |
| Mar 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 10, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 52,000 |
| 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 | - | - |