Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong
· Delayed Price · Currency is HKD 1.100
+0.020 (1.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 2,414,000 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 2,514,000 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 2,294,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 7,572,000 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,142,000 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 2,444,000 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,022,000 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,304,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,260,000 |
| Apr 16, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 5,060,000 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 4,506,000 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 2,888,000 |
| Apr 13, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,352,000 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,394,000 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,650,000 |
| Apr 8, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 5,474,000 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,108,000 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 2,912,000 |
| Mar 31, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 5,605,600 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 5,204,000 |
| Mar 27, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 3,132,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 3,192,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 5,136,000 |
| Mar 24, 2026 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 9,652,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 10,280,000 |
| Mar 20, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -3.31% | 10,780,000 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 8,826,600 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 10,922,800 |
| Mar 17, 2026 | 1.24 | 1.34 | 1.24 | 1.24 | 1.24 | 1.64% | 57,836,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 12,328,000 |
| Mar 13, 2026 | 1.24 | 1.38 | 1.23 | 1.26 | 1.26 | 1.61% | 51,691,400 |
| Mar 12, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 32,670,800 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,698,000 |
| Mar 10, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 9,884,000 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 12,695,800 |
| Mar 6, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 15,542,000 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 16,772,000 |
| Mar 4, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.10% | 33,130,000 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 34,192,600 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 24,192,000 |
| 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 |