HKEX:1053 - Chongqing Iron & Steel Co Ltd Chongqing Iron & Steel Co Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 HKD 2.19 2.07 2.11 2.14 2.14 +0.070 (+3.38%) 30,240,000
10 Jun 2021 HKD 2.15 2.05 2.09 2.07 2.07 0.0 (0.0%) 20,560,000
9 Jun 2021 HKD 2.16 2.04 2.05 2.07 2.07 +0.030 (+1.47%) 32,990,000
8 Jun 2021 HKD 2.12 1.92 2.01 2.04 2.04 +0.050 (+2.51%) 39,940,000
7 Jun 2021 HKD 2.18 1.99 2.17 1.99 1.99 -0.160 (-7.44%) 38,440,000
4 Jun 2021 HKD 2.22 2.1 2.22 2.15 2.15 -0.070 (-3.15%) 30,470,000
3 Jun 2021 HKD 2.33 2.13 2.13 2.22 2.22 +0.090 (+4.23%) 55,660,000
2 Jun 2021 HKD 2.28 2.11 2.28 2.13 2.13 -0.090 (-4.05%) 38,240,000
1 Jun 2021 HKD 2.36 2.12 2.36 2.22 2.22 -0.120 (-5.13%) 64,810,000
31 May 2021 HKD 2.54 2.26 2.53 2.34 2.34 -0.120 (-4.88%) 43,750,000
28 May 2021 HKD 2.62 2.42 2.55 2.46 2.46 +0.050 (+2.07%) 39,700,000
27 May 2021 HKD 2.46 2.35 2.35 2.41 2.41 +0.050 (+2.12%) 28,100,000
26 May 2021 HKD 2.47 2.33 2.39 2.36 2.36 -0.050 (-2.07%) 25,880,000
25 May 2021 HKD 2.54 2.3 2.44 2.41 2.41 -0.010 (-0.41%) 39,520,000
24 May 2021 HKD 2.55 2.35 2.55 2.42 2.42 -0.150 (-5.84%) 34,770,000
21 May 2021 HKD 2.63 2.32 2.34 2.57 2.57 +0.250 (+10.78%) 71,640,000
20 May 2021 HKD 2.46 2.28 2.42 2.32 2.32 -0.290 (-11.11%) 48,270,000
18 May 2021 HKD 2.61 2.39 2.39 2.61 2.61 +0.280 (+12.02%) 59,560,000
17 May 2021 HKD 2.47 2.26 2.4 2.33 2.33 -0.050 (-2.10%) 31,870,000
14 May 2021 HKD 2.65 2.3 2.62 2.38 2.38 -0.200 (-7.75%) 51,240,000
13 May 2021 HKD 2.76 2.52 2.72 2.58 2.58 -0.260 (-9.15%) 46,560,000
12 May 2021 HKD 2.92 2.7 2.81 2.84 2.84 +0.100 (+3.65%) 55,370,000
11 May 2021 HKD 3.21 2.64 2.91 2.74 2.74 -0.320 (-10.46%) 135,940,000
10 May 2021 HKD 3.15 2.59 2.82 3.06 3.06 +0.370 (+13.75%) 120,140,000
9 May 2021 HKD 2.69 2.69 2.69 2.69 2.69 0.0 (0.0%) 0
8 May 2021 HKD 2.69 2.69 2.69 2.69 2.69 0.0 (0.0%) 0
7 May 2021 HKD 2.77 2.54 2.6 2.69 2.69 +0.190 (+7.60%) 99,380,000
6 May 2021 HKD 2.5 2.2 2.25 2.5 2.5 +0.240 (+10.62%) 89,523,800
5 May 2021 HKD 2.39 2.16 2.2 2.26 2.26 +0.020 (+0.89%) 39,640,000
4 May 2021 HKD 2.24 1.92 1.92 2.24 2.24 +0.350 (+18.52%) 46,130,000