Chongqing Iron & Steel Company Limited (HKG:1053)
Hong Kong
· Delayed Price · Currency is HKD 1.280
+0.020 (1.59%)
At close: Dec 5, 2025
HKG:1053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 2,892,000 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 1,124,000 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 4,714,000 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 2,758,000 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 5,360,000 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 5,630,000 |
| Nov 27, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 2,814,000 |
| Nov 26, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 6,660,000 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 4,644,000 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 5,702,000 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -6.06% | 17,438,000 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 8,364,000 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 5,846,000 |
| Nov 18, 2025 | 1.42 | 1.41 | 1.33 | 1.34 | 1.34 | -5.63% | 19,272,000 |
| Nov 17, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 9,002,000 |
| Nov 14, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 20,702,600 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 15,130,000 |
| Nov 12, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 11,808,000 |
| Nov 11, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 3.60% | 31,932,000 |
| Nov 10, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 10,244,000 |
| Nov 7, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 2.21% | 41,766,000 |
| Nov 6, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 16,086,000 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 6,436,000 |
| Nov 4, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,549,000 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 5,836,000 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 9,818,000 |
| Oct 30, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 26,974,000 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 6,018,400 |
| Oct 27, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | - | 21,650,000 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 10,384,000 |
| Oct 23, 2025 | 1.38 | 1.49 | 1.33 | 1.39 | 1.39 | 0.72% | 32,960,000 |
| Oct 22, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 3,998,000 |
| Oct 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 13,162,000 |
| Oct 20, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,266,000 |
| Oct 17, 2025 | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 19,300,000 |
| Oct 16, 2025 | 1.44 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 17,814,000 |
| Oct 15, 2025 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 28,535,200 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 27,464,600 |
| Oct 13, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -3.40% | 22,880,000 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 74,343,200 |
| Oct 9, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 44,408,000 |
| Oct 8, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 3,140,000 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 4,710,000 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 3,169,800 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 3,599,000 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 13,462,800 |
| Sep 29, 2025 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 21,684,000 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 9,656,000 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 11,162,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 10,288,000 |