Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong
· Delayed Price · Currency is HKD 1.280
+0.020 (1.59%)
At close: Dec 5, 2025
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 21,684,000 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 9,656,000 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 11,162,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 10,288,000 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 21,362,000 |
| Sep 22, 2025 | 1.38 | 1.51 | 1.34 | 1.39 | 1.39 | 1.46% | 66,324,000 |
| Sep 19, 2025 | 1.37 | 1.43 | 1.34 | 1.37 | 1.37 | - | 27,587,200 |
| Sep 18, 2025 | 1.39 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 37,554,000 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 14,914,000 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 34,574,000 |
| Sep 15, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 24,808,000 |
| Sep 12, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 2.27% | 76,324,000 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 3,964,000 |
| Sep 10, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 9,596,000 |
| Sep 9, 2025 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 14,086,000 |
| Sep 8, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 12,186,000 |
| Sep 5, 2025 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 9,248,000 |
| Sep 4, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 7,810,000 |
| Sep 3, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 9,964,000 |
| Sep 2, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 23,926,000 |
| Sep 1, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 12,192,000 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 13,536,000 |
| Aug 28, 2025 | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | - | 27,137,000 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 14,900,000 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 11,810,000 |
| Aug 25, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 29,272,000 |
| Aug 22, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 21,214,000 |
| Aug 21, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 12,564,000 |
| Aug 20, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 16,904,800 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 16,192,000 |
| Aug 18, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 18,034,000 |
| Aug 15, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 16,778,200 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 32,209,000 |
| Aug 13, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 19,516,000 |
| Aug 12, 2025 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 23,525,800 |
| Aug 11, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 24,376,000 |
| Aug 8, 2025 | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | - | 43,812,000 |
| Aug 7, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 23,188,000 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 33,526,000 |
| Aug 5, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 61,548,000 |
| Aug 4, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 37,916,000 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 28,618,000 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -7.83% | 61,074,000 |
| Jul 30, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 3.11% | 122,768,000 |
| Jul 29, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 3.21% | 81,353,000 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 46,802,400 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 52,254,000 |
| Jul 24, 2025 | 1.62 | 1.68 | 1.59 | 1.63 | 1.63 | 1.24% | 82,820,000 |
| Jul 23, 2025 | 1.70 | 1.85 | 1.60 | 1.61 | 1.61 | -3.01% | 318,980,000 |
| Jul 22, 2025 | 1.74 | 1.78 | 1.62 | 1.66 | 1.66 | -6.21% | 250,182,000 |
| Jul 21, 2025 | 1.47 | 1.89 | 1.47 | 1.77 | 1.77 | 25.53% | 718,317,100 |
| Jul 18, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 75,812,000 |
| Jul 17, 2025 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 2.88% | 104,754,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 39,048,000 |