China South City Holdings Limited (HKG:1668)
Hong Kong
· Delayed Price · Currency is HKD 0.107
-0.002 (-1.83%)
At close: Aug 11, 2025
China South City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 2,204,000 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 4,157,220 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,962,000 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 8,048,780 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 896,000 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,782,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,132,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 22,060,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 33,026,000 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 41,980,400 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | 18,372,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,446,066 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 13,302,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,284,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 8,540,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,924,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 4,924,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,304,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 856,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,590,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 3,486,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,618,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.63% | 10,256,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,004,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,742,000 |
| Jul 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.74% | 6,330,000 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 6,508,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 4,666,000 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 6,732,000 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 630,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 8,115,333 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 3,452,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 11,964,000 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 1,996,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.75% | 39,316,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.03% | 18,562,310 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 912,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 2,438,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 1,293,000 |
| Jun 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 3,644,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 648,333 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,316,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,750,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 6,602,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 588,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,178,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,156,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 5,088,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 1,586,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 790,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,235,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,478,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 6,580,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 4,104,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,104,000 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 892,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 5,114,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,620,066 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 3,879,540 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,378,000 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,762,000 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,790,000 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 1,700,333 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,108,000 |
| May 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.45% | 3,594,000 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | 10,492,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 866,000 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 1,742,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 3,236,000 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 2,354,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,986,000 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 678,000 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 988,000 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,424,000 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,276,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 3,428,000 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,548,000 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,360,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 1,444,000 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 3,792,000 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,016,000 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | 568,000 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,676,000 |
| Apr 9, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.20% | 4,304,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.46% | 1,516,000 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.01% | 6,428,000 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | 1,342,000 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,624,000 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 426,000 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.35% | 514,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 4,282,000 |
| Mar 27, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.14% | 5,128,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 2,116,000 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,942,000 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 5,082,000 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.74% | 33,073,540 |
| Mar 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 4,946,100 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 1,748,000 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 2,668,000 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 1,146,000 |