Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong
· Delayed Price · Currency is HKD 1.270
+0.050 (4.10%)
Feb 27, 2026, 4:08 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.24 | 1.34 | 1.22 | 1.27 | 1.27 | 4.10% | 70,380,000 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 55,104,000 |
| Feb 25, 2026 | 1.15 | 1.46 | 1.15 | 1.25 | 1.25 | 8.70% | 224,757,000 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 11,716,000 |
| Feb 23, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,006,200 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 898,000 |
| Feb 16, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 768,000 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 5,308,000 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 9,263,000 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 7,218,000 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,628,000 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 3,778,000 |
| Feb 6, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 5,272,000 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 4,822,000 |
| Feb 4, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 6,756,000 |
| Feb 3, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 5,624,000 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -7.14% | 14,224,000 |
| Jan 30, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 10,778,000 |
| Jan 29, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 25,152,000 |
| Jan 28, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 18,362,000 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 8,437,000 |
| Jan 26, 2026 | 1.24 | 1.32 | 1.22 | 1.23 | 1.23 | 0.82% | 29,178,000 |
| Jan 23, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 18,061,800 |
| Jan 22, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 6,158,000 |
| Jan 21, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 2,922,000 |
| Jan 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 6,252,000 |
| Jan 19, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 6,758,000 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 6,462,000 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 2,524,000 |
| Jan 14, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 7,812,000 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 4,211,200 |
| Jan 12, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 9,048,000 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 2,908,000 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 6,970,000 |
| Jan 7, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 8,816,000 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 4,600,000 |
| Jan 5, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 5,428,000 |
| Jan 2, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 4,171,000 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,290,000 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 3,160,800 |
| Dec 29, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 4,898,000 |
| Dec 24, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 840,600 |
| Dec 23, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 8,748,600 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 4,334,000 |
| Dec 19, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 2,320,000 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 1,582,000 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 2,800,000 |
| Dec 16, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 3,496,000 |
| Dec 15, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 5,426,600 |
| Dec 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 2.59% | 3,486,600 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 3,380,000 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 5,828,000 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -6.30% | 10,346,000 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,196,000 |
| Dec 5, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 2,892,000 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 1,124,000 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 4,714,000 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 2,758,000 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 5,360,000 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 5,630,000 |
| Nov 27, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 2,814,000 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 6,660,000 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 4,644,000 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 5,702,000 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -6.06% | 17,438,000 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 8,364,000 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 5,846,000 |
| Nov 18, 2025 | 1.42 | 1.41 | 1.33 | 1.34 | 1.34 | -5.63% | 19,272,000 |
| Nov 17, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 9,002,000 |
| Nov 14, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 20,702,600 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 15,130,000 |
| Nov 12, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 11,808,000 |
| Nov 11, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 3.60% | 31,932,000 |
| Nov 10, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 10,244,000 |
| Nov 7, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 41,766,000 |
| Nov 6, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 16,086,000 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 6,436,000 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,549,000 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 5,836,000 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 9,818,000 |
| Oct 30, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 26,974,000 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 6,018,400 |
| Oct 27, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | - | 21,650,000 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 10,384,000 |
| Oct 23, 2025 | 1.38 | 1.49 | 1.33 | 1.39 | 1.39 | 0.72% | 32,960,000 |
| Oct 22, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 3,998,000 |
| Oct 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 13,162,000 |
| Oct 20, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,266,000 |
| Oct 17, 2025 | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 19,300,000 |
| Oct 16, 2025 | 1.44 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 17,814,000 |
| Oct 15, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 28,535,200 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 27,464,600 |
| Oct 13, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -3.40% | 22,880,000 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 74,343,200 |
| Oct 9, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 44,408,000 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 3,140,000 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 4,710,000 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 3,169,800 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 3,599,000 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 13,462,800 |