7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,782.70

-15.52

-0.02%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

HKSE - Delayed Quote HKD

Chongqing Iron & Steel Company Limited (1053.HK)

0.800 -0.010 (-1.23%)

At close: November 6 at 4:08:50 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.790	0.805	0.790	0.800	0.800	822,000
Nov 5, 2026	0.805	0.845	0.800	0.810	0.810	5,028,000
Nov 4, 2026	0.790	0.805	0.785	0.805	0.805	1,102,000
Nov 3, 2026	0.800	0.805	0.785	0.785	0.785	998,000
Nov 2, 2026	0.795	0.800	0.790	0.790	0.790	786,000
Oct 30, 2026	0.785	0.795	0.780	0.790	0.790	260,000
Oct 29, 2026	0.785	0.795	0.780	0.785	0.785	526,600
Oct 28, 2026	0.780	0.800	0.780	0.795	0.795	702,000
Oct 27, 2026	0.800	0.805	0.780	0.780	0.780	324,000
Oct 26, 2026	0.785	0.800	0.785	0.800	0.800	256,000
Oct 23, 2026	0.790	0.795	0.770	0.795	0.795	1,586,000
Oct 22, 2026	0.800	0.805	0.775	0.785	0.785	4,830,000
Oct 21, 2026	0.820	0.825	0.800	0.805	0.805	954,000
Oct 20, 2026	0.810	0.815	0.805	0.815	0.815	1,910,000
Oct 16, 2026	0.810	0.825	0.810	0.820	0.820	2,568,000
Oct 15, 2026	0.830	0.830	0.800	0.800	0.800	2,214,200
Oct 14, 2026	0.835	0.840	0.825	0.825	0.825	1,274,000
Oct 13, 2026	0.835	0.840	0.820	0.825	0.825	2,916,000
Oct 12, 2026	0.850	0.850	0.835	0.840	0.840	598,000
Oct 9, 2026	0.840	0.845	0.835	0.845	0.845	1,450,000
Oct 8, 2026	0.850	0.870	0.825	0.840	0.840	5,844,000
Oct 7, 2026	0.835	0.850	0.835	0.840	0.840	252,000
Oct 6, 2026	0.850	0.850	0.845	0.845	0.845	260,800
Oct 5, 2026	0.845	0.845	0.830	0.840	0.840	650,000
Oct 2, 2026	0.880	0.880	0.845	0.845	0.845	378,000
Sep 30, 2026	0.860	0.885	0.850	0.880	0.880	3,532,000
Sep 29, 2026	0.845	0.875	0.845	0.855	0.855	3,003,800
Sep 28, 2026	0.855	0.860	0.840	0.850	0.850	3,348,000
Sep 25, 2026	0.850	0.850	0.835	0.845	0.845	552,000
Sep 24, 2026	0.880	0.880	0.855	0.865	0.865	7,156,000
Sep 23, 2026	0.840	1.040	0.840	0.870	0.870	67,588,000
Sep 22, 2026	0.855	0.860	0.840	0.845	0.845	3,904,000
Sep 21, 2026	0.850	0.860	0.850	0.855	0.855	3,354,000
Sep 18, 2026	0.850	0.860	0.845	0.860	0.860	2,094,600
Sep 17, 2026	0.845	0.850	0.840	0.845	0.845	1,002,000
Sep 16, 2026	0.845	0.860	0.840	0.855	0.855	814,000
Sep 15, 2026	0.860	0.865	0.840	0.845	0.845	2,700,000
Sep 14, 2026	0.880	0.880	0.865	0.865	0.865	1,070,000
Sep 11, 2026	0.890	0.895	0.875	0.885	0.885	2,300,000
Sep 10, 2026	0.905	0.905	0.895	0.900	0.900	1,124,000
Sep 9, 2026	0.910	0.920	0.905	0.915	0.915	1,452,000
Sep 8, 2026	0.895	0.920	0.895	0.915	0.915	2,627,600
Sep 7, 2026	0.895	0.900	0.890	0.895	0.895	266,000
Sep 4, 2026	0.890	0.905	0.890	0.895	0.895	1,122,000
Sep 3, 2026	0.890	0.895	0.885	0.890	0.890	414,000
Sep 2, 2026	0.895	0.895	0.875	0.885	0.885	1,300,000
Sep 1, 2026	0.910	0.915	0.900	0.910	0.910	842,000
Aug 31, 2026	0.915	0.915	0.890	0.905	0.905	1,498,000
Aug 28, 2026	0.895	0.915	0.895	0.905	0.905	2,638,000
Aug 27, 2026	0.900	0.900	0.895	0.900	0.900	272,000
Aug 26, 2026	0.905	0.915	0.900	0.905	0.905	1,778,000
Aug 25, 2026	0.890	0.900	0.880	0.900	0.900	1,282,000
Aug 24, 2026	0.895	0.900	0.885	0.890	0.890	554,000
Aug 21, 2026	0.880	0.895	0.875	0.895	0.895	1,290,000
Aug 20, 2026	0.875	0.885	0.865	0.880	0.880	1,968,000
Aug 19, 2026	0.895	0.895	0.870	0.875	0.875	2,860,000
Aug 18, 2026	0.900	0.900	0.885	0.895	0.895	2,014,000
Aug 17, 2026	0.895	0.905	0.890	0.905	0.905	802,000
Aug 14, 2026	0.900	0.905	0.890	0.895	0.895	1,276,000
Aug 13, 2026	0.920	0.925	0.895	0.905	0.905	1,958,000
Aug 12, 2026	0.900	0.930	0.895	0.910	0.910	4,360,000
Aug 11, 2026	0.920	0.920	0.900	0.905	0.905	1,188,000
Aug 10, 2026	0.915	0.925	0.905	0.920	0.920	1,422,000
Aug 7, 2026	0.905	0.910	0.895	0.910	0.910	318,000
Aug 6, 2026	0.900	0.915	0.890	0.905	0.905	1,904,000
Aug 5, 2026	0.905	0.910	0.895	0.905	0.905	1,402,000
Aug 4, 2026	0.910	0.910	0.895	0.905	0.905	3,284,000
Aug 3, 2026	0.910	0.920	0.905	0.920	0.920	1,520,000
Jul 31, 2026	0.920	0.920	0.900	0.910	0.910	982,000
Jul 30, 2026	0.900	0.940	0.900	0.910	0.910	2,161,000
Jul 29, 2026	0.880	0.910	0.880	0.900	0.900	4,146,000
Jul 28, 2026	0.890	0.890	0.870	0.880	0.880	1,459,000
Jul 27, 2026	0.890	0.900	0.880	0.880	0.880	1,056,000
Jul 24, 2026	0.890	0.890	0.880	0.880	0.880	710,000
Jul 23, 2026	0.890	0.920	0.890	0.900	0.900	2,632,000
Jul 22, 2026	0.900	0.910	0.880	0.890	0.890	2,222,000
Jul 21, 2026	0.890	0.900	0.880	0.890	0.890	2,677,000
Jul 20, 2026	0.880	0.900	0.880	0.890	0.890	1,006,000
Jul 17, 2026	0.890	0.900	0.870	0.880	0.880	2,986,000
Jul 16, 2026	0.900	0.910	0.880	0.890	0.890	2,050,000
Jul 15, 2026	0.890	0.920	0.880	0.900	0.900	3,452,000
Jul 14, 2026	0.860	0.890	0.850	0.880	0.880	2,050,000
Jul 13, 2026	0.880	0.890	0.860	0.870	0.870	1,134,000
Jul 10, 2026	0.870	0.910	0.850	0.890	0.890	4,467,800
Jul 9, 2026	0.870	0.870	0.850	0.870	0.870	1,404,000
Jul 8, 2026	0.860	0.880	0.860	0.870	0.870	3,448,000
Jul 7, 2026	0.880	0.880	0.860	0.870	0.870	2,784,000
Jul 6, 2026	0.900	0.900	0.870	0.880	0.880	3,938,000
Jul 3, 2026	0.900	0.910	0.890	0.890	0.890	2,284,000
Jul 2, 2026	0.890	0.920	0.880	0.890	0.890	3,980,000
Jun 30, 2026	0.880	0.910	0.860	0.890	0.890	5,304,000
Jun 29, 2026	0.880	0.900	0.860	0.890	0.890	6,750,600
Jun 26, 2026	0.910	0.910	0.870	0.880	0.880	5,366,000
Jun 25, 2026	0.930	0.930	0.890	0.910	0.910	5,482,000
Jun 24, 2026	1.000	1.000	0.920	0.930	0.930	7,206,000
Jun 23, 2026	0.970	1.030	0.940	0.950	0.950	7,950,000
Jun 22, 2026	1.000	1.010	0.940	0.960	0.960	8,044,000
Jun 18, 2026	0.950	1.170	0.920	1.010	1.010	73,748,000
Jun 17, 2026	0.980	0.990	0.920	0.930	0.930	4,862,000
Jun 16, 2026	0.950	1.030	0.910	0.960	0.960	12,354,000
Jun 15, 2026	0.930	0.970	0.930	0.950	0.950	3,322,400
Jun 12, 2026	0.910	0.950	0.900	0.930	0.930	5,066,000
Jun 11, 2026	0.910	0.910	0.900	0.910	0.910	1,784,000
Jun 10, 2026	0.910	0.970	0.890	0.920	0.920	8,106,000
Jun 9, 2026	0.930	0.920	0.910	0.920	0.920	1,498,000
Jun 8, 2026	0.950	0.960	0.910	0.930	0.930	3,712,000
Jun 5, 2026	0.970	0.980	0.950	0.970	0.970	1,338,000
Jun 4, 2026	0.990	0.990	0.960	0.960	0.960	2,098,000
Jun 3, 2026	0.990	0.990	0.970	0.980	0.980	810,000
Jun 2, 2026	1.000	1.000	0.980	0.990	0.990	1,882,000
Jun 1, 2026	0.970	1.010	0.970	0.990	0.990	3,160,000
May 29, 2026	0.970	1.020	0.970	0.970	0.970	4,390,000
May 28, 2026	1.000	1.000	0.940	0.970	0.970	2,976,600
May 27, 2026	0.990	1.000	0.980	0.980	0.980	1,910,000
May 26, 2026	1.020	1.030	0.990	1.000	1.000	2,842,000
May 22, 2026	1.020	1.030	1.020	1.020	1.020	2,700,000
May 21, 2026	1.060	1.070	1.020	1.020	1.020	3,533,000
May 20, 2026	1.090	1.090	1.060	1.060	1.060	3,403,800
May 19, 2026	1.090	1.130	1.060	1.090	1.090	6,824,000
May 18, 2026	1.080	1.220	1.050	1.090	1.090	16,914,000
May 15, 2026	1.060	1.080	1.050	1.080	1.080	3,818,000
May 14, 2026	1.100	1.100	1.060	1.070	1.070	3,278,000
May 13, 2026	1.100	1.100	1.090	1.100	1.100	874,000
May 12, 2026	1.110	1.110	1.090	1.100	1.100	1,926,000
May 11, 2026	1.120	1.120	1.100	1.100	1.100	1,848,000
May 8, 2026	1.100	1.120	1.090	1.120	1.120	1,842,000
May 7, 2026	1.110	1.110	1.100	1.100	1.100	1,896,000
May 6, 2026	1.090	1.100	1.080	1.090	1.090	2,360,000
May 5, 2026	1.090	1.100	1.080	1.090	1.090	496,000
May 4, 2026	1.100	1.120	1.100	1.110	1.110	646,000
Apr 30, 2026	1.090	1.100	1.090	1.090	1.090	1,606,000
Apr 29, 2026	1.100	1.110	1.090	1.100	1.100	2,414,000
Apr 28, 2026	1.080	1.090	1.080	1.080	1.080	2,514,000
Apr 27, 2026	1.100	1.100	1.080	1.090	1.090	2,294,000
Apr 24, 2026	1.120	1.120	1.090	1.100	1.100	7,572,000
Apr 23, 2026	1.130	1.130	1.110	1.130	1.130	6,142,000
Apr 22, 2026	1.140	1.140	1.130	1.130	1.130	2,444,000
Apr 21, 2026	1.150	1.150	1.130	1.150	1.150	2,022,000
Apr 20, 2026	1.150	1.150	1.130	1.150	1.150	2,304,000
Apr 17, 2026	1.150	1.150	1.130	1.150	1.150	2,260,000
Apr 16, 2026	1.150	1.160	1.140	1.150	1.150	5,060,000
Apr 15, 2026	1.150	1.160	1.140	1.140	1.140	4,506,000
Apr 14, 2026	1.150	1.150	1.140	1.150	1.150	2,888,000
Apr 13, 2026	1.140	1.160	1.130	1.150	1.150	2,352,000
Apr 10, 2026	1.150	1.160	1.140	1.150	1.150	2,394,000
Apr 9, 2026	1.150	1.150	1.140	1.150	1.150	1,650,000
Apr 8, 2026	1.130	1.160	1.130	1.160	1.160	5,474,000
Apr 2, 2026	1.140	1.140	1.110	1.120	1.120	2,108,000
Apr 1, 2026	1.140	1.150	1.130	1.140	1.140	2,912,000
Mar 31, 2026	1.130	1.150	1.110	1.120	1.120	5,605,600
Mar 30, 2026	1.140	1.150	1.120	1.140	1.140	5,204,000
Mar 27, 2026	1.130	1.150	1.120	1.130	1.130	3,132,000
Mar 26, 2026	1.180	1.180	1.120	1.140	1.140	3,192,000
Mar 25, 2026	1.150	1.180	1.140	1.160	1.160	5,136,000
Mar 24, 2026	1.140	1.160	1.100	1.140	1.140	9,652,000
Mar 23, 2026	1.170	1.170	1.120	1.130	1.130	10,280,000
Mar 20, 2026	1.210	1.240	1.170	1.170	1.170	10,780,000
Mar 19, 2026	1.230	1.240	1.210	1.210	1.210	8,826,600
Mar 18, 2026	1.250	1.260	1.220	1.240	1.240	10,922,800
Mar 17, 2026	1.240	1.340	1.240	1.240	1.240	57,836,000
Mar 16, 2026	1.270	1.270	1.220	1.220	1.220	12,328,000
Mar 13, 2026	1.240	1.380	1.230	1.260	1.260	51,691,400
Mar 12, 2026	1.230	1.280	1.220	1.240	1.240	32,670,800
Mar 11, 2026	1.240	1.240	1.220	1.230	1.230	6,698,000
Mar 10, 2026	1.240	1.270	1.220	1.230	1.230	9,884,000
Mar 9, 2026	1.280	1.280	1.230	1.250	1.250	12,695,800
Mar 6, 2026	1.250	1.280	1.220	1.270	1.270	15,542,000
Mar 5, 2026	1.280	1.280	1.240	1.240	1.240	16,772,000
Mar 4, 2026	1.210	1.290	1.200	1.270	1.270	33,130,000
Mar 3, 2026	1.240	1.240	1.170	1.220	1.220	34,192,600
Mar 2, 2026	1.260	1.260	1.210	1.240	1.240	24,192,000
Feb 27, 2026	1.240	1.340	1.220	1.270	1.270	70,380,000
Feb 26, 2026	1.250	1.300	1.210	1.220	1.220	55,104,000
Feb 25, 2026	1.150	1.460	1.150	1.250	1.250	224,757,000
Feb 24, 2026	1.160	1.180	1.140	1.150	1.150	11,716,000
Feb 23, 2026	1.160	1.190	1.160	1.170	1.170	1,006,200
Feb 20, 2026	1.170	1.180	1.140	1.160	1.160	898,000
Feb 16, 2026	1.170	1.170	1.170	1.170	1.170	-
Feb 13, 2026	1.180	1.180	1.160	1.170	1.170	5,308,000
Feb 12, 2026	1.190	1.210	1.180	1.190	1.190	9,263,000
Feb 11, 2026	1.190	1.220	1.180	1.190	1.190	7,218,000
Feb 10, 2026	1.190	1.190	1.180	1.190	1.190	1,628,000
Feb 9, 2026	1.200	1.210	1.180	1.190	1.190	3,778,000
Feb 6, 2026	1.180	1.190	1.160	1.170	1.170	5,272,000
Feb 5, 2026	1.230	1.230	1.180	1.190	1.190	4,822,000
Feb 4, 2026	1.220	1.240	1.200	1.220	1.220	6,756,000
Feb 3, 2026	1.190	1.210	1.170	1.200	1.200	5,624,000
Feb 2, 2026	1.220	1.230	1.150	1.170	1.170	14,224,000
Jan 30, 2026	1.320	1.320	1.230	1.260	1.260	10,778,000
Jan 29, 2026	1.280	1.320	1.260	1.320	1.320	25,152,000
Jan 28, 2026	1.230	1.290	1.210	1.260	1.260	18,362,000
Jan 27, 2026	1.270	1.270	1.200	1.220	1.220	8,437,000
Jan 26, 2026	1.240	1.320	1.220	1.230	1.230	29,178,000
Jan 23, 2026	1.190	1.240	1.180	1.220	1.220	18,061,800
Jan 22, 2026	1.160	1.200	1.160	1.190	1.190	6,158,000
Jan 21, 2026	1.170	1.180	1.160	1.160	1.160	2,922,000
Jan 20, 2026	1.160	1.180	1.140	1.160	1.160	6,252,000
Jan 19, 2026	1.170	1.180	1.140	1.160	1.160	6,758,000
Jan 16, 2026	1.210	1.220	1.160	1.170	1.170	6,462,000
Jan 15, 2026	1.230	1.230	1.200	1.210	1.210	2,524,000
Jan 14, 2026	1.230	1.250	1.220	1.220	1.220	7,812,000
Jan 13, 2026	1.250	1.250	1.220	1.230	1.230	4,211,200
Jan 12, 2026	1.210	1.240	1.200	1.230	1.230	9,048,000
Jan 9, 2026	1.210	1.230	1.200	1.210	1.210	2,908,000
Jan 8, 2026	1.200	1.230	1.200	1.210	1.210	6,970,000
Jan 7, 2026	1.200	1.230	1.190	1.210	1.210	8,816,000
Jan 6, 2026	1.190	1.200	1.180	1.190	1.190	4,600,000
Jan 5, 2026	1.200	1.210	1.180	1.180	1.180	5,428,000
Jan 2, 2026	1.170	1.230	1.160	1.210	1.210	4,171,000
Dec 31, 2025	1.180	1.180	1.180	1.180	1.180	-
Dec 30, 2025	1.180	1.180	1.170	1.180	1.180	3,160,800
Dec 29, 2025	1.170	1.210	1.170	1.190	1.190	4,898,000
Dec 24, 2025	1.170	1.170	1.170	1.170	1.170	-
Dec 23, 2025	1.190	1.200	1.150	1.170	1.170	8,748,600
Dec 22, 2025	1.200	1.220	1.180	1.190	1.190	4,334,000
Dec 19, 2025	1.180	1.190	1.170	1.190	1.190	2,320,000
Dec 18, 2025	1.170	1.170	1.160	1.170	1.170	1,582,000
Dec 17, 2025	1.160	1.170	1.140	1.170	1.170	2,800,000
Dec 16, 2025	1.190	1.190	1.150	1.160	1.160	3,496,000
Dec 15, 2025	1.190	1.220	1.180	1.190	1.190	5,426,600
Dec 12, 2025	1.190	1.200	1.180	1.190	1.190	3,486,600
Dec 11, 2025	1.210	1.210	1.160	1.160	1.160	3,380,000
Dec 10, 2025	1.200	1.220	1.200	1.210	1.210	5,828,000
Dec 9, 2025	1.260	1.260	1.190	1.190	1.190	10,346,000
Dec 8, 2025	1.290	1.290	1.260	1.270	1.270	1,196,000
Dec 5, 2025	1.260	1.290	1.260	1.280	1.280	2,892,000
Dec 4, 2025	1.270	1.270	1.260	1.260	1.260	1,124,000
Dec 3, 2025	1.270	1.280	1.260	1.270	1.270	4,714,000
Dec 2, 2025	1.280	1.280	1.260	1.280	1.280	2,758,000
Dec 1, 2025	1.280	1.300	1.270	1.290	1.290	5,360,000
Nov 28, 2025	1.270	1.290	1.250	1.270	1.270	5,630,000
Nov 27, 2025	1.250	1.280	1.250	1.270	1.270	2,814,000
Nov 26, 2025	1.250	1.280	1.250	1.270	1.270	6,660,000
Nov 25, 2025	1.250	1.270	1.250	1.250	1.250	4,644,000
Nov 24, 2025	1.250	1.250	1.230	1.240	1.240	5,702,000
Nov 21, 2025	1.330	1.330	1.220	1.240	1.240	17,438,000
Nov 20, 2025	1.340	1.350	1.320	1.320	1.320	8,364,000
Nov 19, 2025	1.350	1.350	1.320	1.340	1.340	5,846,000
Nov 18, 2025	1.420	1.410	1.330	1.340	1.340	19,272,000
Nov 17, 2025	1.420	1.440	1.410	1.420	1.420	9,002,000
Nov 14, 2025	1.430	1.480	1.430	1.440	1.440	20,702,600
Nov 13, 2025	1.430	1.450	1.410	1.450	1.450	15,130,000
Nov 12, 2025	1.440	1.450	1.410	1.410	1.410	11,808,000
Nov 11, 2025	1.400	1.450	1.400	1.440	1.440	31,932,000
Nov 10, 2025	1.390	1.410	1.370	1.390	1.390	10,244,000
Nov 7, 2025	1.370	1.440	1.370	1.390	1.390	41,766,000
Nov 6, 2025	1.350	1.390	1.350	1.360	1.360	16,086,000

Mobilize your Website

View Site in Mobile | Classic

Share by: