tiprankstipranks
Chuang's Consortium International Limited (HK:0367)
:0367
Hong Kong Market
0367
Chuang's Consortium International
RESEARCH TOOLSreports

Chuang's Consortium International (0367) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 08, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
136,000
0.85
Apr 07, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 06, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 03, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 01, 2026
0.30
0.31
0.27
0.31
0.31
+1.67%
388,000
2.28
Mar 31, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 30, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 27, 2026
0.31
0.31
0.29
0.30
0.30
-3.23%
29,517
0.17
Mar 26, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Mar 25, 2026
0.31
0.32
0.31
0.31
0.31
+1.64%
2,128,000
15.45
Mar 24, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
0
0.00
Mar 23, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
684
<0.01
Mar 20, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Mar 19, 2026
0.30
0.30
0.30
0.31
0.31
-1.61%
40,000
0.24
Mar 18, 2026
0.30
0.31
0.30
0.31
0.31
+1.64%
160,000
0.95
Mar 17, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
577,013
3.62
Mar 16, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Mar 13, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
20,000
0.12
Mar 12, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
12,000
0.07
Mar 11, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
0
0.00
Mar 10, 2026
0.30
0.32
0.30
0.31
0.31
-1.59%
337,040
2.13
Mar 09, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Mar 06, 2026
0.30
0.32
0.30
0.32
0.32
+1.61%
30,030
0.19
Mar 05, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
394,109
2.59
Mar 04, 2026
0.31
0.31
0.31
0.31
0.31
-1.61%
24,000
0.15
Mar 03, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
60,000
0.37
Mar 02, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Feb 27, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
303,090
1.75
Feb 26, 2026
0.31
0.31
0.31
0.31
0.31
-1.61%
236,000
1.38
Feb 25, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
764,000
4.69
Feb 24, 2026
0.31
0.32
0.30
0.31
0.31
-4.69%
1,700,000
12.37
Feb 23, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
91,156
0.66
Feb 20, 2026
0.32
0.32
0.28
0.32
0.32
0.00%
452,000
3.45
Feb 19, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
0
0.00
Feb 13, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
588
<0.01
Feb 12, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
60,214
0.40
Feb 11, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
0
0.00
Feb 10, 2026
0.32
0.32
0.32
0.32
0.32
-3.03%
56,000
0.37
Feb 09, 2026
0.31
0.31
0.31
0.33
0.33
0.00%
4,080
0.03
Feb 06, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
184,000
1.15
Feb 05, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
Feb 04, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
Feb 03, 2026
0.33
0.33
0.33
0.33
0.33
+3.13%
164,000
1.00
Feb 02, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
68,000
0.42
Jan 30, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
8,123
0.04
Rows:
50