HKSE - Delayed Quote HKD

CHONGQING IRON (1053.HK)

0.850

0.000

(0.00%)

As of 1:58:31 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.850	0.860	0.850	0.850	0.850	752,000
Jun 4, 2025	0.850	0.860	0.840	0.850	0.850	1,976,000
Jun 3, 2025	0.840	0.850	0.840	0.850	0.850	1,928,000
Jun 2, 2025	0.840	0.850	0.820	0.850	0.850	850,000
May 30, 2025	0.850	0.860	0.850	0.860	0.860	1,504,000
May 29, 2025	0.860	0.860	0.850	0.860	0.860	2,156,000
May 28, 2025	0.860	0.870	0.850	0.850	0.850	1,926,400
May 27, 2025	0.850	0.860	0.840	0.850	0.850	2,342,000
May 26, 2025	0.850	0.860	0.850	0.860	0.860	1,750,000
May 23, 2025	0.860	0.870	0.850	0.860	0.860	10,272,000
May 22, 2025	0.840	0.860	0.830	0.850	0.850	10,840,000
May 21, 2025	0.840	0.850	0.830	0.840	0.840	2,880,000
May 20, 2025	0.830	0.840	0.830	0.840	0.840	4,188,000
May 19, 2025	0.840	0.850	0.830	0.840	0.840	2,403,000
May 16, 2025	0.830	0.840	0.830	0.830	0.830	4,124,000
May 15, 2025	0.850	0.850	0.830	0.830	0.830	3,116,000
May 14, 2025	0.840	0.860	0.830	0.850	0.850	2,538,000
May 13, 2025	0.860	0.860	0.840	0.850	0.850	1,650,000
May 12, 2025	0.840	0.860	0.830	0.860	0.860	7,298,000
May 9, 2025	0.840	0.890	0.830	0.840	0.840	19,704,000
May 8, 2025	0.830	0.850	0.820	0.830	0.830	4,044,000
May 7, 2025	0.830	0.890	0.830	0.840	0.840	20,326,000
May 6, 2025	0.800	0.840	0.800	0.830	0.830	13,068,000
May 2, 2025	0.800	0.810	0.790	0.800	0.800	558,000
Apr 30, 2025	0.810	0.810	0.780	0.800	0.800	3,030,000
Apr 29, 2025	0.810	0.830	0.790	0.800	0.800	4,496,000
Apr 28, 2025	0.810	0.820	0.790	0.800	0.800	3,042,000
Apr 25, 2025	0.790	0.880	0.790	0.800	0.800	25,014,000
Apr 24, 2025	0.810	0.810	0.790	0.800	0.800	2,070,000
Apr 23, 2025	0.810	0.820	0.800	0.800	0.800	1,604,000
Apr 22, 2025	0.790	0.810	0.790	0.800	0.800	1,620,000
Apr 17, 2025	0.790	0.810	0.790	0.790	0.790	2,068,000
Apr 16, 2025	0.800	0.800	0.780	0.790	0.790	1,740,000
Apr 15, 2025	0.820	0.820	0.800	0.800	0.800	848,000
Apr 14, 2025	0.800	0.830	0.800	0.820	0.820	2,292,000
Apr 11, 2025	0.770	0.810	0.770	0.800	0.800	3,531,500
Apr 10, 2025	0.790	0.810	0.780	0.780	0.780	5,768,000
Apr 9, 2025	0.720	0.780	0.710	0.760	0.760	4,858,000
Apr 8, 2025	0.730	0.760	0.730	0.740	0.740	6,710,000
Apr 7, 2025	0.840	0.840	0.710	0.710	0.710	13,414,000
Apr 3, 2025	0.870	0.870	0.850	0.870	0.870	1,658,000
Apr 2, 2025	0.870	0.880	0.870	0.880	0.880	1,200,000
Apr 1, 2025	0.870	0.880	0.860	0.870	0.870	1,808,000
Mar 31, 2025	0.860	0.870	0.850	0.850	0.850	4,128,000
Mar 28, 2025	0.900	0.900	0.870	0.880	0.880	6,384,000
Mar 27, 2025	0.900	0.910	0.890	0.900	0.900	4,094,000
Mar 26, 2025	0.910	0.920	0.890	0.910	0.910	4,440,000
Mar 25, 2025	0.910	0.920	0.900	0.910	0.910	3,112,200
Mar 24, 2025	0.920	0.960	0.900	0.910	0.910	19,860,000
Mar 21, 2025	0.930	0.950	0.900	0.920	0.920	10,698,000
Mar 20, 2025	0.930	0.960	0.920	0.930	0.930	6,456,000
Mar 19, 2025	0.950	0.950	0.930	0.940	0.940	7,842,000
Mar 18, 2025	0.960	0.970	0.940	0.950	0.950	7,822,400
Mar 17, 2025	0.940	0.970	0.930	0.950	0.950	8,058,000
Mar 14, 2025	0.960	0.970	0.930	0.940	0.940	11,528,000
Mar 13, 2025	0.930	0.960	0.930	0.960	0.960	13,868,000
Mar 12, 2025	0.940	0.940	0.920	0.930	0.930	4,864,000
Mar 11, 2025	0.920	0.940	0.910	0.940	0.940	5,222,000
Mar 10, 2025	0.960	0.960	0.930	0.940	0.940	14,584,000
Mar 7, 2025	0.920	1.010	0.910	0.960	0.960	51,024,000
Mar 6, 2025	0.920	0.930	0.900	0.920	0.920	13,008,000
Mar 5, 2025	0.920	0.940	0.900	0.910	0.910	14,860,000
Mar 4, 2025	0.910	0.960	0.910	0.920	0.920	19,738,000
Mar 3, 2025	0.900	0.950	0.900	0.910	0.910	20,224,000
Feb 28, 2025	0.920	0.950	0.880	0.890	0.890	25,880,000
Feb 27, 2025	0.940	0.950	0.900	0.930	0.930	39,654,000
Feb 26, 2025	0.840	1.080	0.840	0.920	0.920	172,212,000
Feb 25, 2025	0.840	0.850	0.830	0.840	0.840	2,626,400
Feb 24, 2025	0.860	0.870	0.830	0.860	0.860	9,632,000
Feb 21, 2025	0.880	0.880	0.860	0.860	0.860	4,078,000
Feb 20, 2025	0.870	0.880	0.860	0.880	0.880	2,548,000
Feb 19, 2025	0.880	0.880	0.860	0.870	0.870	3,374,000
Feb 18, 2025	0.890	0.900	0.870	0.880	0.880	3,421,800
Feb 17, 2025	0.880	0.900	0.870	0.900	0.900	6,076,000
Feb 14, 2025	0.870	0.890	0.870	0.880	0.880	2,662,000
Feb 13, 2025	0.900	0.900	0.860	0.860	0.860	10,334,000
Feb 12, 2025	0.880	0.900	0.860	0.900	0.900	5,484,000
Feb 11, 2025	0.920	0.920	0.880	0.890	0.890	3,228,000
Feb 10, 2025	0.900	0.930	0.890	0.920	0.920	7,208,000
Feb 7, 2025	0.890	0.920	0.880	0.900	0.900	8,010,000
Feb 6, 2025	0.880	0.900	0.870	0.890	0.890	4,096,000
Feb 5, 2025	0.880	0.880	0.860	0.870	0.870	2,126,000
Feb 4, 2025	0.860	0.890	0.860	0.880	0.880	1,476,000
Feb 3, 2025	0.870	0.870	0.840	0.860	0.860	1,570,000
Jan 28, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 27, 2025	0.890	0.900	0.880	0.880	0.880	4,348,000
Jan 24, 2025	0.870	1.000	0.860	0.890	0.890	29,592,000
Jan 23, 2025	0.850	0.870	0.850	0.870	0.870	2,360,000
Jan 22, 2025	0.870	0.870	0.840	0.850	0.850	3,964,000
Jan 21, 2025	0.870	0.890	0.870	0.880	0.880	2,528,000
Jan 20, 2025	0.870	0.880	0.860	0.880	0.880	4,058,000
Jan 17, 2025	0.870	0.880	0.870	0.880	0.880	1,530,000
Jan 16, 2025	0.860	0.890	0.860	0.880	0.880	3,457,000
Jan 15, 2025	0.860	0.880	0.850	0.860	0.860	3,640,000
Jan 14, 2025	0.830	0.880	0.820	0.870	0.870	11,784,000
Jan 13, 2025	0.810	0.830	0.800	0.830	0.830	3,501,000
Jan 10, 2025	0.860	0.860	0.820	0.820	0.820	4,660,000
Jan 9, 2025	0.860	0.870	0.850	0.860	0.860	1,763,000
Jan 8, 2025	0.910	0.910	0.860	0.860	0.860	7,063,000
Jan 7, 2025	0.880	0.910	0.860	0.900	0.900	13,578,000
Jan 6, 2025	0.850	0.900	0.850	0.890	0.890	9,709,000
Jan 3, 2025	0.860	0.870	0.840	0.850	0.850	6,228,000
Jan 2, 2025	0.880	0.890	0.860	0.860	0.860	3,464,000
Dec 31, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 30, 2024	0.920	0.920	0.900	0.900	0.900	4,954,000
Dec 27, 2024	0.920	0.930	0.900	0.920	0.920	5,476,000
Dec 24, 2024	0.910	0.910	0.910	0.910	0.910	-
Dec 23, 2024	0.930	0.940	0.900	0.910	0.910	6,084,000
Dec 20, 2024	0.940	0.950	0.920	0.930	0.930	6,828,000
Dec 19, 2024	0.960	0.970	0.940	0.950	0.950	7,739,200
Dec 18, 2024	0.960	0.990	0.960	0.960	0.960	9,934,000
Dec 17, 2024	0.970	0.980	0.940	0.950	0.950	9,806,000
Dec 16, 2024	0.990	1.000	0.970	0.980	0.980	4,171,000
Dec 13, 2024	1.020	1.040	0.980	0.990	0.990	12,206,000
Dec 12, 2024	1.040	1.040	1.010	1.030	1.030	9,452,000
Dec 11, 2024	1.000	1.060	1.000	1.040	1.040	18,621,200
Dec 10, 2024	1.090	1.110	1.000	1.000	1.000	24,186,000
Dec 9, 2024	1.020	1.080	1.000	1.050	1.050	31,372,000
Dec 6, 2024	1.010	1.050	0.990	1.020	1.020	35,356,000
Dec 5, 2024	0.980	1.020	0.970	1.010	1.010	20,130,000
Dec 4, 2024	0.980	1.050	0.970	0.980	0.980	46,176,000
Dec 3, 2024	1.010	1.010	0.970	0.990	0.990	10,212,000
Dec 2, 2024	0.960	1.020	0.960	1.000	1.000	25,414,000
Nov 29, 2024	0.950	0.980	0.930	0.950	0.950	9,254,000
Nov 28, 2024	0.940	0.960	0.930	0.940	0.940	7,948,000
Nov 27, 2024	0.920	0.950	0.890	0.950	0.950	8,846,000
Nov 26, 2024	0.940	0.950	0.910	0.920	0.920	5,495,800
Nov 25, 2024	0.930	0.970	0.920	0.940	0.940	7,654,000
Nov 22, 2024	0.990	0.990	0.930	0.940	0.940	15,200,000
Nov 21, 2024	1.000	1.010	0.980	0.980	0.980	8,656,000
Nov 20, 2024	1.020	1.030	0.990	1.010	1.010	16,740,000
Nov 19, 2024	1.030	1.030	0.960	1.000	1.000	29,640,000
Nov 18, 2024	0.950	1.130	0.950	1.030	1.030	97,114,000
Nov 15, 2024	0.940	0.980	0.930	0.930	0.930	14,640,000
Nov 14, 2024	1.020	1.040	0.940	0.940	0.940	19,424,000
Nov 13, 2024	1.010	1.040	0.990	1.020	1.020	13,336,000
Nov 12, 2024	1.060	1.070	1.010	1.010	1.010	20,370,000
Nov 11, 2024	1.100	1.110	1.060	1.060	1.060	23,732,000
Nov 8, 2024	1.150	1.180	1.100	1.100	1.100	37,536,000
Nov 7, 2024	1.130	1.210	1.090	1.130	1.130	119,550,000
Nov 6, 2024	1.160	1.170	1.100	1.110	1.110	54,832,000
Nov 5, 2024	1.090	1.220	1.070	1.140	1.140	96,486,000
Nov 4, 2024	1.130	1.130	1.030	1.090	1.090	44,662,000
Nov 1, 2024	1.210	1.260	1.100	1.120	1.120	107,898,000
Oct 31, 2024	1.150	1.270	1.110	1.190	1.190	164,814,000
Oct 30, 2024	1.010	1.300	1.000	1.180	1.180	287,491,400
Oct 29, 2024	1.160	1.160	0.980	1.000	1.000	114,234,000
Oct 28, 2024	0.880	1.390	0.880	1.140	1.140	410,324,000
Oct 25, 2024	0.850	0.870	0.830	0.870	0.870	19,264,000
Oct 24, 2024	0.880	0.880	0.830	0.850	0.850	11,602,000
Oct 23, 2024	0.870	0.910	0.860	0.870	0.870	23,490,000
Oct 22, 2024	0.870	0.890	0.850	0.870	0.870	16,086,000
Oct 21, 2024	0.900	0.910	0.850	0.870	0.870	19,122,000
Oct 18, 2024	0.890	0.920	0.820	0.900	0.900	73,644,000
Oct 17, 2024	1.060	1.180	0.890	0.890	0.890	95,318,000
Oct 16, 2024	0.820	1.190	0.800	1.140	1.140	203,504,000
Oct 15, 2024	0.870	0.870	0.800	0.810	0.810	4,980,000
Oct 14, 2024	0.850	0.890	0.810	0.850	0.850	10,176,000
Oct 10, 2024	0.830	0.870	0.800	0.850	0.850	11,474,000
Oct 9, 2024	1.040	1.040	0.800	0.810	0.810	27,796,000
Oct 8, 2024	1.100	1.260	0.920	0.990	0.990	46,053,000
Oct 7, 2024	0.900	1.030	0.890	1.030	1.030	7,229,000
Oct 4, 2024	0.770	0.900	0.770	0.880	0.880	3,782,000
Oct 3, 2024	0.880	0.880	0.800	0.800	0.800	3,695,000
Oct 2, 2024	0.880	0.900	0.840	0.880	0.880	5,320,000
Sep 30, 2024	0.740	0.860	0.720	0.820	0.820	35,784,000
Sep 27, 2024	0.690	0.710	0.670	0.700	0.700	15,978,000
Sep 26, 2024	0.640	0.670	0.640	0.670	0.670	9,282,000
Sep 25, 2024	0.640	0.660	0.630	0.630	0.630	7,690,000
Sep 24, 2024	0.620	0.650	0.610	0.630	0.630	15,018,000
Sep 23, 2024	0.610	0.630	0.600	0.610	0.610	2,346,000
Sep 20, 2024	0.600	0.610	0.600	0.610	0.610	616,000
Sep 19, 2024	0.590	0.610	0.580	0.610	0.610	1,450,000
Sep 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 16, 2024	0.570	0.600	0.570	0.600	0.600	126,000
Sep 13, 2024	0.580	0.580	0.570	0.580	0.580	448,000
Sep 12, 2024	0.580	0.580	0.570	0.580	0.580	79,000
Sep 11, 2024	0.570	0.570	0.570	0.570	0.570	164,000
Sep 10, 2024	0.580	0.580	0.570	0.570	0.570	170,000
Sep 9, 2024	0.580	0.590	0.570	0.570	0.570	1,046,000
Sep 5, 2024	0.590	0.600	0.580	0.580	0.580	1,542,600
Sep 4, 2024	0.600	0.600	0.580	0.600	0.600	1,150,000
Sep 3, 2024	0.600	0.600	0.590	0.600	0.600	606,000
Sep 2, 2024	0.600	0.610	0.600	0.600	0.600	448,000
Aug 30, 2024	0.600	0.610	0.600	0.610	0.610	1,293,800
Aug 29, 2024	0.600	0.610	0.600	0.610	0.610	282,000
Aug 28, 2024	0.610	0.610	0.600	0.610	0.610	218,000
Aug 27, 2024	0.610	0.640	0.600	0.610	0.610	5,952,000
Aug 26, 2024	0.600	0.630	0.590	0.620	0.620	1,420,000
Aug 23, 2024	0.600	0.600	0.590	0.600	0.600	136,000
Aug 22, 2024	0.600	0.600	0.600	0.600	0.600	574,000
Aug 21, 2024	0.590	0.610	0.590	0.600	0.600	1,538,000
Aug 20, 2024	0.590	0.630	0.580	0.600	0.600	3,874,000
Aug 19, 2024	0.590	0.590	0.580	0.580	0.580	1,254,000
Aug 16, 2024	0.590	0.590	0.580	0.590	0.590	240,000
Aug 15, 2024	0.580	0.590	0.580	0.590	0.590	200,000
Aug 14, 2024	0.590	0.590	0.580	0.580	0.580	864,000
Aug 13, 2024	0.580	0.590	0.580	0.590	0.590	578,000
Aug 12, 2024	0.590	0.590	0.580	0.590	0.590	204,000
Aug 9, 2024	0.590	0.600	0.580	0.590	0.590	996,000
Aug 8, 2024	0.590	0.590	0.580	0.590	0.590	438,000
Aug 7, 2024	0.590	0.590	0.580	0.590	0.590	1,248,000
Aug 6, 2024	0.590	0.590	0.580	0.590	0.590	1,132,000
Aug 5, 2024	0.590	0.600	0.580	0.590	0.590	1,742,000
Aug 2, 2024	0.600	0.600	0.590	0.600	0.600	412,000
Aug 1, 2024	0.600	0.610	0.590	0.610	0.610	600,000
Jul 31, 2024	0.590	0.610	0.580	0.610	0.610	1,936,000
Jul 30, 2024	0.590	0.600	0.580	0.580	0.580	3,798,000
Jul 29, 2024	0.590	0.590	0.580	0.590	0.590	890,000
Jul 26, 2024	0.590	0.590	0.580	0.590	0.590	622,000
Jul 25, 2024	0.590	0.590	0.570	0.590	0.590	2,384,000
Jul 24, 2024	0.590	0.590	0.580	0.590	0.590	2,348,000
Jul 23, 2024	0.600	0.600	0.590	0.590	0.590	1,534,000
Jul 22, 2024	0.600	0.600	0.590	0.590	0.590	2,032,000
Jul 19, 2024	0.610	0.600	0.590	0.600	0.600	748,000
Jul 18, 2024	0.600	0.610	0.590	0.600	0.600	2,504,000
Jul 17, 2024	0.600	0.600	0.590	0.590	0.590	3,662,000
Jul 16, 2024	0.600	0.610	0.590	0.600	0.600	2,802,000
Jul 15, 2024	0.610	0.640	0.600	0.610	0.610	5,762,000
Jul 12, 2024	0.610	0.620	0.600	0.610	0.610	1,160,000
Jul 11, 2024	0.610	0.620	0.590	0.600	0.600	5,334,000
Jul 10, 2024	0.590	0.630	0.590	0.610	0.610	4,624,000
Jul 9, 2024	0.600	0.600	0.580	0.600	0.600	1,510,000
Jul 8, 2024	0.600	0.600	0.590	0.600	0.600	232,000
Jul 5, 2024	0.600	0.610	0.590	0.600	0.600	2,012,000
Jul 4, 2024	0.610	0.620	0.600	0.600	0.600	1,688,000
Jul 3, 2024	0.620	0.630	0.610	0.620	0.620	3,090,000
Jul 2, 2024	0.610	0.660	0.610	0.620	0.620	14,940,200
Jun 28, 2024	0.590	0.600	0.590	0.600	0.600	2,839,000
Jun 27, 2024	0.600	0.600	0.580	0.590	0.590	3,482,000
Jun 26, 2024	0.610	0.610	0.600	0.600	0.600	658,000
Jun 25, 2024	0.600	0.610	0.600	0.610	0.610	955,600
Jun 24, 2024	0.620	0.620	0.600	0.610	0.610	1,302,000
Jun 21, 2024	0.610	0.620	0.610	0.620	0.620	630,000
Jun 20, 2024	0.630	0.640	0.610	0.620	0.620	2,562,000
Jun 19, 2024	0.630	0.630	0.620	0.630	0.630	986,000
Jun 18, 2024	0.620	0.630	0.610	0.630	0.630	675,400
Jun 17, 2024	0.630	0.630	0.620	0.630	0.630	1,428,000
Jun 14, 2024	0.630	0.650	0.630	0.640	0.640	3,052,000
Jun 13, 2024	0.640	0.640	0.630	0.640	0.640	1,184,000
Jun 12, 2024	0.640	0.640	0.630	0.630	0.630	586,000
Jun 11, 2024	0.650	0.680	0.630	0.640	0.640	5,638,000
Jun 7, 2024	0.640	0.650	0.640	0.650	0.650	1,728,000
Jun 6, 2024	0.640	0.660	0.630	0.640	0.640	6,698,000
Jun 5, 2024	0.640	0.650	0.630	0.640	0.640	1,463,200

0347.HK ANGANG STEEL

1.610

+1.90%

0323.HK MAANSHAN IRON

1.740

+1.75%

0581.HK CHINA ORIENTAL

1.290

-2.27%

BSL.AX BlueScope Steel Limited

24.01

+1.39%

2002.TW China Steel Corporation

19.40

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHONGQING IRON (1053.HK)

Related Tickers