TipRanks
Chongqing Iron & Steel Co., Ltd. Class H (HK:1053)
:1053
Hong Kong Market
1053
Chongqing Iron & Steel Co., Ltd. Class H
RESEARCH TOOLSreports
Want to see HK:1053 full AI Analyst Report?

Chongqing Iron & Steel Co., Ltd. Class H (1053) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.88
0.88
0.85
0.85
0.85
-3.98%
378,000
0.13
Oct 01, 2026
0.88
0.89
0.85
0.88
0.88
0.00%
0
0.00
Sep 30, 2026
0.86
0.89
0.85
0.88
0.88
+2.92%
3,532,000
1.15
Sep 29, 2026
0.85
0.88
0.85
0.86
0.86
+0.59%
3,003,800
0.98
Sep 28, 2026
0.86
0.86
0.84
0.85
0.85
+0.59%
3,348,000
1.11
Sep 25, 2026
0.85
0.85
0.84
0.85
0.85
-2.31%
552,000
0.18
Sep 24, 2026
0.88
0.88
0.86
0.87
0.87
-0.57%
7,156,000
2.32
Sep 23, 2026
0.84
1.04
0.84
0.87
0.87
+2.96%
67,588,000
32.15
Sep 22, 2026
0.86
0.86
0.84
0.85
0.85
-1.17%
3,904,000
1.84
Sep 21, 2026
0.85
0.86
0.85
0.86
0.86
-0.58%
3,354,000
1.53
Sep 18, 2026
0.85
0.86
0.85
0.86
0.86
+1.78%
2,094,600
0.92
Sep 17, 2026
0.85
0.85
0.84
0.85
0.85
-1.17%
1,002,000
0.42
Sep 16, 2026
0.85
0.86
0.84
0.86
0.86
+1.18%
814,000
0.34
Sep 15, 2026
0.86
0.87
0.84
0.85
0.85
-2.31%
2,700,000
0.77
Sep 14, 2026
0.88
0.88
0.87
0.87
0.87
-2.26%
1,070,000
0.30
Sep 11, 2026
0.89
0.90
0.88
0.89
0.89
-1.67%
2,300,000
0.62
Sep 10, 2026
0.91
0.91
0.90
0.90
0.90
-1.64%
1,124,000
0.30
Sep 09, 2026
0.91
0.92
0.91
0.92
0.92
0.00%
1,452,000
0.38
Sep 08, 2026
0.90
0.92
0.90
0.92
0.92
+2.23%
2,627,600
0.69
Sep 07, 2026
0.90
0.90
0.89
0.90
0.90
0.00%
266,000
0.07
Sep 04, 2026
0.89
0.91
0.89
0.90
0.90
+0.56%
1,122,000
0.29
Sep 03, 2026
0.89
0.90
0.89
0.89
0.89
+0.56%
414,000
0.10
Sep 02, 2026
0.90
0.90
0.88
0.89
0.89
-2.75%
1,300,000
0.33
Sep 01, 2026
0.91
0.92
0.90
0.91
0.91
+0.55%
842,000
0.21
Aug 31, 2026
0.92
0.92
0.89
0.91
0.91
0.00%
1,498,000
0.37
Aug 28, 2026
0.90
0.92
0.90
0.91
0.91
+0.56%
2,638,000
0.66
Aug 27, 2026
0.90
0.90
0.90
0.90
0.90
-0.55%
272,000
0.07
Aug 26, 2026
0.91
0.92
0.90
0.91
0.91
+0.56%
1,778,000
0.44
Aug 25, 2026
0.89
0.90
0.88
0.90
0.90
+1.12%
1,282,000
0.31
Aug 24, 2026
0.90
0.90
0.89
0.89
0.89
-0.56%
554,000
0.13
Aug 21, 2026
0.88
0.90
0.88
0.90
0.90
+1.70%
1,290,000
0.31
Aug 20, 2026
0.88
0.89
0.87
0.88
0.88
+0.57%
1,968,000
0.48
Aug 19, 2026
0.90
0.90
0.87
0.88
0.88
-2.23%
2,860,000
0.70
Aug 18, 2026
0.90
0.90
0.89
0.90
0.90
-1.10%
2,014,000
0.49
Aug 17, 2026
0.90
0.91
0.89
0.91
0.91
+1.12%
802,000
0.19
Aug 14, 2026
0.90
0.91
0.89
0.90
0.90
-1.10%
1,276,000
0.30
Aug 13, 2026
0.92
0.93
0.90
0.91
0.91
-0.55%
1,958,000
0.43
Aug 12, 2026
0.90
0.93
0.90
0.91
0.91
+0.55%
4,360,000
0.97
Aug 11, 2026
0.92
0.92
0.90
0.91
0.91
-1.63%
1,188,000
0.26
Aug 10, 2026
0.92
0.93
0.91
0.92
0.92
+1.10%
1,422,000
0.31
Aug 07, 2026
0.91
0.91
0.90
0.91
0.91
+0.55%
318,000
0.07
Aug 06, 2026
0.90
0.92
0.89
0.91
0.91
0.00%
1,904,000
0.42
Aug 05, 2026
0.91
0.91
0.90
0.91
0.91
0.00%
1,402,000
0.31
Aug 04, 2026
0.91
0.91
0.90
0.91
0.91
-1.63%
3,284,000
0.73
Aug 03, 2026
0.91
0.92
0.91
0.92
0.92
+1.10%
1,520,000
0.33
Jul 31, 2026
0.92
0.92
0.90
0.91
0.91
0.00%
982,000
0.22
Jul 30, 2026
0.90
0.94
0.90
0.91
0.91
+1.11%
2,161,000
0.48
Jul 29, 2026
0.88
0.91
0.88
0.90
0.90
+2.27%
4,146,000
0.93
Jul 28, 2026
0.89
0.89
0.87
0.88
0.88
0.00%
1,459,000
0.33
Jul 27, 2026
0.89
0.90
0.88
0.88
0.88
0.00%
1,056,000
0.24
Rows:
50