tiprankstipranks
Trending News
More News >
Chow Sang Sang Holdings International (HK:0116)
:0116
Hong Kong Market
Advertisement

Chow Sang Sang Holdings International (0116) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
14.40
14.98
14.40
14.83
14.83
+3.13%
1,575,042
0.59
Oct 20, 2025
14.50
14.58
14.06
14.38
14.38
0.00%
872,739
0.33
Oct 17, 2025
14.80
15.00
14.20
14.38
14.38
-2.44%
1,869,739
0.70
Oct 16, 2025
14.40
14.98
14.36
14.74
14.74
+0.96%
1,984,000
0.75
Oct 15, 2025
13.79
14.73
13.68
14.60
14.60
+7.35%
2,419,000
0.93
Oct 14, 2025
14.10
14.25
13.45
13.60
13.60
-2.30%
2,013,000
0.78
Oct 13, 2025
13.53
13.96
13.16
13.92
13.92
+2.50%
2,738,000
1.08
Oct 10, 2025
14.28
14.28
13.55
13.58
13.58
-6.34%
1,604,000
0.64
Oct 09, 2025
14.40
14.64
14.19
14.50
14.50
+2.11%
1,556,739
0.62
Oct 08, 2025
14.50
14.90
14.16
14.20
14.20
-2.07%
2,374,758
0.96
Oct 06, 2025
14.50
14.70
14.41
14.50
14.50
-0.28%
1,611,000
0.66
Oct 03, 2025
13.95
14.76
13.56
14.54
14.54
+4.98%
3,597,600
1.50
Oct 02, 2025
13.98
14.19
13.80
13.85
13.85
+0.14%
1,522,600
0.64
Sep 30, 2025
13.72
13.98
13.72
13.83
13.83
+0.88%
936,739
0.39
Sep 29, 2025
13.59
13.85
13.52
13.71
13.71
+1.56%
907,000
0.37
Sep 26, 2025
13.46
13.70
13.35
13.50
13.50
+0.75%
1,486,739
0.62
Sep 25, 2025
14.31
14.31
13.28
13.40
13.40
-6.62%
1,770,000
0.74
Sep 24, 2025
14.12
14.42
14.04
14.35
14.35
+0.70%
1,916,000
0.81
Sep 23, 2025
14.80
14.81
14.11
14.25
14.25
-3.72%
1,508,000
0.64
Sep 22, 2025
14.80
14.99
14.36
14.80
14.80
+1.16%
1,150,000
0.49
Sep 19, 2025
14.40
14.70
14.07
14.63
14.63
+1.60%
1,789,739
0.76
Sep 18, 2025
14.62
14.94
14.25
14.40
14.40
-2.17%
2,408,739
1.02
Sep 17, 2025
15.32
15.45
14.40
14.72
14.72
-4.91%
2,552,000
1.08
Sep 16, 2025
15.60
15.74
15.22
15.48
15.48
-0.58%
1,680,261
0.71
Sep 15, 2025
14.58
15.58
14.46
15.57
15.57
+4.99%
3,962,992
1.70
Sep 12, 2025
14.37
14.88
14.33
14.83
14.83
+3.13%
4,040,461
1.75
Sep 11, 2025
14.32
14.38
14.00
14.38
14.38
+0.42%
5,222,717
2.28
Sep 10, 2025
14.44
14.60
14.05
14.32
14.32
-0.83%
2,594,000
1.15
Sep 09, 2025
14.40
14.58
14.12
14.44
14.44
+1.55%
4,371,281
1.98
Sep 08, 2025
14.53
14.69
14.19
14.43
14.22
+0.78%
2,502,400
1.14
Sep 05, 2025
14.50
14.65
14.03
14.53
14.32
+3.91%
4,400,400
2.05
Sep 04, 2025
14.84
14.95
14.00
14.19
13.98
-2.70%
3,130,499
1.48
Sep 03, 2025
14.51
14.99
14.48
14.80
14.58
+5.62%
3,960,176
1.92
Sep 02, 2025
14.57
14.68
13.91
14.22
14.01
-0.95%
2,653,261
1.30
Sep 01, 2025
13.41
14.66
13.41
14.57
14.36
+10.35%
6,056,057
3.09
Aug 29, 2025
12.20
13.50
12.20
13.40
13.20
+12.20%
4,119,700
2.16
Aug 28, 2025
12.83
12.88
11.88
12.12
11.94
-4.51%
6,081,035
3.30
Aug 27, 2025
12.85
12.97
12.67
12.88
12.69
+1.96%
3,365,261
1.82
Aug 26, 2025
13.00
13.20
12.78
12.82
12.63
-2.41%
4,130,000
2.26
Aug 25, 2025
12.10
13.48
12.08
13.33
13.14
+15.32%
11,653,660
7.05
Aug 22, 2025
12.33
12.41
11.70
11.73
11.56
-3.46%
5,182,839
3.29
Aug 21, 2025
11.68
12.38
11.30
12.33
12.15
+9.28%
17,797,800
13.70
Aug 20, 2025
10.32
11.54
9.92
11.45
11.28
+29.39%
18,664,000
18.35
Aug 19, 2025
9.00
9.06
8.90
8.98
8.85
+0.92%
1,061,000
1.05
Aug 18, 2025
8.80
9.03
8.80
9.03
8.90
+3.78%
1,028,000
1.02
Aug 15, 2025
8.73
8.87
8.73
8.83
8.70
+1.83%
307,000
0.30
Aug 14, 2025
8.84
8.87
8.73
8.80
8.67
+2.30%
341,000
0.33
Aug 13, 2025
8.76
8.82
8.71
8.73
8.60
+1.49%
529,000
0.51
Aug 12, 2025
8.72
8.74
8.68
8.73
8.60
+2.19%
171,566
0.16
Aug 11, 2025
8.83
8.84
8.63
8.67
8.54
-0.36%
311,000
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis