C Cheng Holdings Limited (HKG:1486)
Hong Kong
· Delayed Price · Currency is HKD 0.700
+0.010 (1.45%)
Apr 29, 2026, 3:53 PM HKT
C Cheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 10,000 |
| Apr 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | - |
| Apr 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 23, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 70,000 |
| Apr 22, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 21, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 20,000 |
| Apr 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 17, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 80,000 |
| Apr 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 40,000 |
| Apr 15, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 30,000 |
| Apr 14, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | 4.41% | 80,000 |
| Apr 13, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -2.86% | 20,000 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 1, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.37% | 100,000 |
| Mar 31, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 10,000 |
| Mar 30, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -4.35% | 60,000 |
| Mar 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 30,000 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 40,000 |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 30,000 |
| Mar 18, 2026 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -11.25% | 140,000 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 100,000 |
| Mar 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Mar 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 10,000 |
| Mar 11, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -6.90% | 68,000 |
| Mar 10, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 16.00% | 50,000 |
| Mar 9, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 2.74% | 80,000 |
| Mar 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 5, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -5.19% | 50,000 |
| Mar 4, 2026 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -2.53% | 40,000 |
| Mar 3, 2026 | 0.80 | 0.80 | 0.72 | 0.79 | 0.79 | -2.47% | 102,900 |
| Mar 2, 2026 | 0.68 | 0.81 | 0.68 | 0.81 | 0.81 | 20.90% | 250,000 |
| Feb 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 25, 2026 | 0.62 | 0.69 | 0.61 | 0.67 | 0.67 | 11.67% | 332,000 |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 10,000 |
| Feb 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 10,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 70,000 |
| Feb 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 20,000 |
| Feb 5, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -7.69% | 70,000 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Feb 3, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | 20,000 |
| Feb 2, 2026 | 0.60 | 0.66 | 0.56 | 0.66 | 0.66 | -1.49% | 110,000 |
| Jan 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Jan 29, 2026 | 0.61 | 0.68 | 0.59 | 0.68 | 0.68 | 3.03% | 270,000 |
| Jan 28, 2026 | 0.62 | 0.66 | 0.58 | 0.66 | 0.66 | -1.49% | 90,000 |
| Jan 27, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 110,000 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 22, 2026 | 0.59 | 0.63 | 0.55 | 0.63 | 0.63 | 3.28% | 6,162,000 |
| Jan 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 10,000 |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 16, 2026 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 6.67% | 120,000 |
| Jan 15, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 25,000 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -3.39% | 40,000 |
| Jan 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 12, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 26,000 |
| Jan 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 5, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -6.25% | 50,000 |
| Jan 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 50,000 |
| Dec 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 10,000 |
| Dec 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 10,000 |
| Dec 19, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 120,000 |
| Dec 18, 2025 | 0.59 | 0.59 | 0.53 | 0.58 | 0.58 | -10.77% | 140,000 |
| Dec 17, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 50,000 |
| Dec 16, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 60,000 |
| Dec 15, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.08% | 58,000 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 9, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | - | 20,000 |
| Dec 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 10,000 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 3, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | -1.69% | 82,000 |
| Dec 2, 2025 | 0.53 | 0.59 | 0.52 | 0.59 | 0.59 | -1.67% | 30,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |