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
21 Sep 2021 HKD 1.96 1.82 1.84 1.95 1.95 +0.080 (+4.28%) 10,180,000
20 Sep 2021 HKD 1.97 1.81 1.94 1.87 1.87 -0.080 (-4.10%) 11,780,000
17 Sep 2021 HKD 2.1 1.93 1.99 1.95 1.95 -0.040 (-2.01%) 14,130,000
16 Sep 2021 HKD 2.16 1.93 2.13 1.99 1.99 -0.110 (-5.24%) 20,290,000
15 Sep 2021 HKD 2.14 2.03 2.07 2.1 2.1 +0.030 (+1.45%) 12,710,000
14 Sep 2021 HKD 2.37 2.05 2.31 2.07 2.07 -0.260 (-11.16%) 51,100,000
13 Sep 2021 HKD 2.42 2.25 2.36 2.33 2.33 -0.020 (-0.85%) 24,270,000
10 Sep 2021 HKD 2.47 2.32 2.46 2.35 2.35 -0.070 (-2.89%) 37,940,000
9 Sep 2021 HKD 2.49 2.24 2.27 2.42 2.42 +0.170 (+7.56%) 67,780,000
8 Sep 2021 HKD 2.35 2.23 2.31 2.25 2.25 -0.060 (-2.60%) 37,770,000
7 Sep 2021 HKD 2.36 1.97 1.99 2.31 2.31 +0.330 (+16.67%) 105,160,000
6 Sep 2021 HKD 2.0 1.94 1.97 1.98 1.98 +0.010 (+0.51%) 9,180,000
3 Sep 2021 HKD 2.02 1.94 1.98 1.97 1.97 -0.010 (-0.51%) 11,570,000
2 Sep 2021 HKD 1.99 1.91 1.94 1.98 1.98 +0.050 (+2.59%) 16,470,000
1 Sep 2021 HKD 2.06 1.92 1.97 1.93 1.93 -0.030 (-1.53%) 32,230,000
31 Aug 2021 HKD 1.98 1.91 1.94 1.96 1.96 +0.030 (+1.55%) 16,540,000
30 Aug 2021 HKD 2.05 1.92 2.01 1.93 1.93 -0.020 (-1.03%) 21,910,000
27 Aug 2021 HKD 1.96 1.88 1.94 1.95 1.95 +0.010 (+0.52%) 12,940,000
26 Aug 2021 HKD 1.98 1.83 1.83 1.94 1.94 +0.130 (+7.18%) 50,580,000
25 Aug 2021 HKD 1.82 1.76 1.8 1.81 1.81 +0.020 (+1.12%) 6,350,000
24 Aug 2021 HKD 1.84 1.75 1.75 1.79 1.79 +0.040 (+2.29%) 10,160,000
23 Aug 2021 HKD 1.81 1.74 1.75 1.75 1.75 0.0 (0.0%) 6,350,000
20 Aug 2021 HKD 1.82 1.71 1.8 1.75 1.75 -0.050 (-2.78%) 8,060,000
19 Aug 2021 HKD 1.87 1.79 1.87 1.8 1.8 -0.090 (-4.76%) 10,930,000
18 Aug 2021 HKD 1.91 1.88 1.88 1.89 1.89 +0.010 (+0.53%) 3,330,000
17 Aug 2021 HKD 1.95 1.86 1.95 1.88 1.88 -0.030 (-1.57%) 6,470,000
16 Aug 2021 HKD 1.99 1.89 1.95 1.91 1.91 -0.010 (-0.52%) 8,050,000
13 Aug 2021 HKD 2.0 1.89 1.91 1.92 1.92 +0.010 (+0.52%) 18,910,000
12 Aug 2021 HKD 1.95 1.86 1.88 1.91 1.91 +0.040 (+2.14%) 16,090,000
11 Aug 2021 HKD 1.89 1.83 1.83 1.87 1.87 +0.040 (+2.19%) 12,580,000