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
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
3 May 2021 HKD 1.98 1.8 1.92 1.89 1.89 -0.020 (-1.05%) 11,710,000
30 Apr 2021 HKD 2.1 1.89 2.1 1.91 1.91 -0.050 (-2.55%) 24,720,000
29 Apr 2021 HKD 1.99 1.73 1.81 1.96 1.96 +0.150 (+8.29%) 29,780,000
28 Apr 2021 HKD 1.83 1.69 1.73 1.81 1.81 +0.090 (+5.23%) 24,460,000
27 Apr 2021 HKD 1.77 1.68 1.75 1.72 1.72 -0.030 (-1.71%) 14,130,000
26 Apr 2021 HKD 1.87 1.72 1.84 1.75 1.75 -0.060 (-3.31%) 27,150,000
24 Apr 2021 HKD 1.81 1.81 1.81 1.81 1.81 0.0 (0.0%) 0
23 Apr 2021 HKD 1.84 1.72 1.76 1.81 1.81 +0.060 (+3.43%) 39,000,000
22 Apr 2021 HKD 1.81 1.68 1.69 1.75 1.75 +0.100 (+6.06%) 55,930,000
21 Apr 2021 HKD 1.71 1.62 1.7 1.65 1.65 -0.070 (-4.07%) 24,500,000
20 Apr 2021 HKD 1.85 1.71 1.79 1.72 1.72 -0.040 (-2.27%) 43,500,000
19 Apr 2021 HKD 1.86 1.75 1.86 1.76 1.76 -0.100 (-5.38%) 34,360,000
18 Apr 2021 HKD 1.86 1.86 1.86 1.86 1.86 0.0 (0.0%) 0
17 Apr 2021 HKD 1.86 1.86 1.86 1.86 1.86 0.0 (0.0%) 0
16 Apr 2021 HKD 1.91 1.8 1.85 1.86 1.86 +0.030 (+1.64%) 33,900,000
15 Apr 2021 HKD 1.92 1.78 1.92 1.83 1.83 -0.080 (-4.19%) 41,260,000
14 Apr 2021 HKD 2.03 1.8 1.83 1.91 1.91 +0.080 (+4.37%) 106,440,000
13 Apr 2021 HKD 2.31 1.81 2.15 1.83 1.83 -0.240 (-11.59%) 153,670,000