Want to see HK:0057 full AI Analyst Report?
Chen Hsong Holdings (0057) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.33% | 10,000 | 0.18 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | +1.01% | 20,000 | 0.34 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 16,000 | 0.26 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 34,000 | 0.53 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 40,000 | 0.62 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | +0.00% | 82,000 | 1.29 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +1.34% | 14,000 | 0.22 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | +0.00% | 8,000 | 0.12 |
| Oct 12, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.00% | 36,000 | 0.56 |
| Oct 08, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 26,000 | 0.41 |
| Oct 07, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 30,000 | 0.47 |
| Oct 06, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | +2.34% | 154,000 | 2.37 |
| Oct 05, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | +0.34% | 20,000 | 0.31 |
| Oct 02, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | +0.00% | 64,000 | 0.99 |
| Oct 01, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | +1.36% | 30,000 | 0.44 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -4.55% | 82,000 | 1.19 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +1.32% | 88,000 | 1.30 |
| Sep 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 50,000 | 0.72 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | +0.00% | 266,000 | 3.92 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | +0.00% | 66,000 | 0.93 |
| Sep 22, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +2.70% | 26,000 | 0.33 |
| Sep 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 30,000 | 0.38 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | +1.35% | 4,000 | 0.05 |
| Sep 17, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +2.07% | 216,000 | 2.83 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 236,000 | 3.25 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 338,000 | 4.85 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.00% | 114,000 | 1.68 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.00% | 18,000 | 0.26 |
| Sep 08, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.00% | 24,000 | 0.33 |
| Sep 04, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 52,000 | 0.73 |
| Sep 03, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.33% | 36,000 | 0.50 |
| Sep 02, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.20% | 44,000 | 0.61 |
| Sep 01, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | +0.00% | 136,000 | 1.90 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.50 | +0.00% | 88,000 | 1.24 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.50 | -1.83% | 18,000 | 0.25 |
| Aug 26, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.53 | +0.92% | 0 | 0.00 |
| Aug 25, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | +0.93% | 50,000 | 0.67 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.50 | -1.25% | 28,000 | 0.37 |