Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CHU KONG PIPE (1938.HK)

Compare
0.185
-0.003
(-1.60%)
As of 11:04:12 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.1880.1900.1850.1850.18525,000
Feb 24, 20250.1820.1880.1710.1880.188174,000
Feb 21, 20250.1730.1780.1710.1740.174106,000
Feb 20, 20250.1760.1780.1750.1780.178443,000
Feb 19, 20250.1780.1780.1750.1760.176212,000
Feb 18, 20250.1750.1870.1750.1800.180428,000
Feb 17, 20250.1850.1920.1850.1870.18731,000
Feb 14, 20250.1810.1930.1810.1820.182700,000
Feb 13, 20250.1790.1820.1790.1810.181135,000
Feb 12, 20250.1780.1780.1780.1780.178198,000
Feb 11, 20250.1780.1780.1780.1780.17818,000
Feb 10, 20250.1790.1900.1760.1850.185622,000
Feb 7, 20250.1900.1900.1750.1900.190341,000
Feb 6, 20250.1850.1850.1820.1910.191102,000
Feb 5, 20250.1870.1940.1870.1940.194284,000
Feb 4, 20250.1850.1850.1850.1850.185-
Feb 3, 20250.1860.1860.1850.1850.1858,000
Jan 28, 20250.1850.1850.1850.1850.185-
Jan 27, 20250.1900.1900.1850.1850.185185,000
Jan 24, 20250.1880.1900.1720.1880.188297,000
Jan 23, 20250.1760.1770.1760.1770.177153,000
Jan 22, 20250.1750.1750.1750.1750.175-
Jan 21, 20250.1740.1800.1740.1800.18061,000
Jan 20, 20250.1870.1870.1870.1870.187-
Jan 17, 20250.1870.1870.1870.1870.18737,000
Jan 16, 20250.1890.1890.1890.1890.1891,000
Jan 15, 20250.1880.1880.1710.1740.17418,000
Jan 14, 20250.1800.1830.1800.1830.1839,000
Jan 13, 20250.1770.1770.1700.1770.177133,000
Jan 10, 20250.1770.1770.1770.1770.17711,000
Jan 9, 20250.1760.1760.1760.1770.17718,000
Jan 8, 20250.1740.1740.1740.1740.174-
Jan 7, 20250.1740.1740.1740.1740.174-
Jan 6, 20250.1800.1810.1740.1740.17453,000
Jan 3, 20250.1790.1800.1670.1680.16856,000
Jan 2, 20250.1790.1790.1650.1650.1654,000
Dec 31, 20240.1700.1700.1700.1700.170-
Dec 30, 20240.1700.1700.1700.1700.170-
Dec 27, 20240.1710.1710.1650.1690.169254,000
Dec 24, 20240.1710.1710.1710.1710.171-
Dec 23, 20240.1750.1750.1710.1710.17110,000
Dec 20, 20240.1800.1800.1800.1800.180-
Dec 19, 20240.1640.1840.1640.1840.18410,000
Dec 18, 20240.1690.1690.1690.1690.169-
Dec 17, 20240.1640.1660.1640.1690.16910,000
Dec 16, 20240.1650.1760.1650.1680.168122,000
Dec 13, 20240.1720.1720.1720.1720.172-
Dec 12, 20240.1800.1800.1720.1720.17214,000
Dec 11, 20240.1800.1800.1800.1800.180-
Dec 10, 20240.1830.1830.1800.1800.180145,000
Dec 9, 20240.1770.1770.1770.1770.177-
Dec 6, 20240.1770.1770.1770.1770.177-
Dec 5, 20240.1650.1770.1580.1770.177759,000
Dec 4, 20240.1750.1750.1750.1750.1754,000
Dec 3, 20240.1800.1850.1800.1820.182118,000
Dec 2, 20240.1650.1740.1610.1660.16681,000
Nov 29, 20240.1800.1800.1660.1680.16817,000
Nov 28, 20240.1720.1850.1720.1850.18510,000
Nov 27, 20240.1760.1760.1710.1720.17242,000
Nov 26, 20240.1750.1760.1750.1760.17629,000
Nov 25, 20240.1700.1750.1700.1750.17515,000
Nov 22, 20240.1700.1700.1700.1700.170-
Nov 21, 20240.1700.1700.1700.1700.170-
Nov 20, 20240.1950.1950.1760.1760.176168,000
Nov 19, 20240.1790.1850.1720.1850.185353,000
Nov 18, 20240.1710.1710.1710.1710.171-
Nov 15, 20240.1790.1790.1710.1710.1719,000
Nov 14, 20240.1660.1800.1660.1670.16785,000
Nov 13, 20240.1740.1840.1740.1750.175786,000
Nov 12, 20240.2010.2020.1630.1630.1631,427,000
Nov 11, 20240.1850.2090.1800.1990.199390,000
Nov 8, 20240.1850.1850.1850.1850.185-
Nov 7, 20240.1890.1890.1850.1890.189123,000
Nov 6, 20240.1950.1950.1950.1950.195-
Nov 5, 20240.1950.1960.1950.1950.19599,000
Nov 4, 20240.1980.1980.1910.1930.19333,000
Nov 1, 20240.2000.2000.2000.2000.200-
Oct 31, 20240.2080.2080.2080.2080.208-
Oct 30, 20240.2010.2080.1980.2080.208316,000
Oct 29, 20240.1890.2120.1890.2110.2114,000
Oct 28, 20240.1900.1910.1900.1910.191321,000
Oct 25, 20240.1910.1910.1910.1910.191-
Oct 24, 20240.2160.2160.1890.1910.19164,000
Oct 23, 20240.1900.2100.1900.2100.210277,000
Oct 22, 20240.1850.1980.1820.1880.188869,000
Oct 21, 20240.2020.2020.2000.2000.200557,000
Oct 18, 20240.2080.2080.2030.2030.20374,000
Oct 17, 20240.2120.2120.2120.2120.212-
Oct 16, 20240.2020.2170.2020.2170.217143,000
Oct 15, 20240.2130.2130.2010.2010.201219,000
Oct 14, 20240.2160.2160.2070.2070.20774,000
Oct 10, 20240.2240.2390.2050.2380.238179,000
Oct 9, 20240.2300.2300.2130.2250.2251,156,000
Oct 8, 20240.2500.2500.2260.2300.2301,541,000
Oct 7, 20240.2400.2550.2400.2500.2502,542,000
Oct 4, 20240.2100.2300.2100.2200.2201,208,000
Oct 3, 20240.1890.2060.1850.2050.205716,000
Oct 2, 20240.1980.1980.1810.1900.190395,000
Sep 30, 20240.1810.1970.1800.1970.197583,000
Sep 27, 20240.2010.2010.1810.1980.198179,000
Sep 26, 20240.1850.2000.1730.2000.200126,000
Sep 25, 20240.1900.1950.1780.1850.18527,000
Sep 24, 20240.1820.1820.1820.1820.182-
Sep 23, 20240.1820.1820.1820.1820.18218,000
Sep 20, 20240.1760.1760.1760.1760.176-
Sep 19, 20240.1760.1760.1760.1760.176-
Sep 17, 20240.1760.1760.1760.1760.176-
Sep 16, 20240.1760.1760.1760.1760.176-
Sep 13, 20240.1760.1760.1760.1760.1764,000
Sep 12, 20240.1700.1700.1700.1700.170-
Sep 11, 20240.1650.1650.1650.1650.16512,000
Sep 10, 20240.1720.1720.1660.1700.170243,000
Sep 9, 20240.1850.1850.1660.1660.16657,000
Sep 5, 20240.1740.1740.1740.1740.174-
Sep 4, 20240.1740.1740.1740.1740.174-
Sep 3, 20240.1680.1740.1640.1740.174178,000
Sep 2, 20240.1620.1620.1620.1640.1646,000
Aug 30, 20240.1700.1700.1700.1700.170-
Aug 29, 20240.1700.1700.1700.1700.170-
Aug 28, 20240.1700.1710.1650.1700.17082,000
Aug 27, 20240.1750.1750.1750.1750.175-
Aug 26, 20240.1780.1790.1750.1750.175383,000
Aug 23, 20240.1900.1900.1690.1750.1752,000
Aug 22, 20240.1800.1800.1700.1770.17717,000
Aug 21, 20240.1780.1780.1780.1780.178-
Aug 20, 20240.1780.1780.1780.1780.17833,000
Aug 19, 20240.1750.1760.1750.1760.17629,000
Aug 16, 20240.1740.1810.1740.1790.17954,000
Aug 15, 20240.1750.1750.1750.1750.175-
Aug 14, 20240.1750.1750.1750.1750.175-
Aug 13, 20240.1750.1750.1750.1750.175-
Aug 12, 20240.1740.1750.1740.1750.17572,000
Aug 9, 20240.1750.1750.1750.1750.17526,000
Aug 8, 20240.1700.1850.1700.1850.18540,000
Aug 7, 20240.1700.1790.1610.1790.17980,000
Aug 6, 20240.1600.1600.1600.1600.160-
Aug 5, 20240.1680.1680.1680.1680.168-
Aug 2, 20240.1890.1890.1750.1750.1753,000
Aug 1, 20240.1860.1860.1860.1860.186-
Jul 31, 20240.1860.1860.1860.1860.186-
Jul 30, 20240.1760.1870.1760.1860.18690,000
Jul 29, 20240.1760.1760.1760.1760.176-
Jul 26, 20240.1760.1760.1760.1760.176-
Jul 25, 20240.1760.1760.1760.1760.17657,000
Jul 24, 20240.1880.1880.1880.1880.188-
Jul 23, 20240.1880.1880.1880.1880.188-
Jul 22, 20240.1900.1900.1900.1900.190-
Jul 19, 20240.1900.1900.1900.1900.190-
Jul 18, 20240.1900.1900.1900.1900.190-
Jul 17, 20240.1900.1900.1900.1900.190-
Jul 16, 20240.1900.1900.1900.1900.190-
Jul 15, 20240.1880.1880.1880.1880.188108,000
Jul 12, 20240.1820.1820.1820.1820.182-
Jul 11, 20240.1820.1820.1820.1820.182-
Jul 10, 20240.1900.1900.1900.1900.190-
Jul 9, 20240.1750.1750.1750.1750.175-
Jul 8, 20240.1800.1800.1700.1700.17066,000
Jul 5, 20240.1800.1800.1800.1800.180-
Jul 4, 20240.1750.1800.1750.1800.1805,000
Jul 3, 20240.1800.1810.1800.1810.181249,000
Jul 2, 20240.1800.1800.1680.1740.174210,000
Jun 28, 20240.1790.1790.1790.1790.179-
Jun 27, 20240.1790.1790.1790.1790.179-
Jun 26, 20240.1790.1790.1790.1790.179-
Jun 25, 20240.1780.1780.1750.1760.1765,000
Jun 24, 20240.1760.1900.1760.1900.19087,000
Jun 21, 20240.1760.1840.1760.1840.18451,000
Jun 20, 20240.1780.1780.1760.1760.17671,000
Jun 19, 20240.1750.1760.1750.1760.176450,000
Jun 18, 20240.1750.1750.1750.1750.175-
Jun 17, 20240.1750.1750.1750.1750.175-
Jun 14, 20240.1780.1780.1780.1780.178-
Jun 13, 20240.1770.1770.1770.1780.17810,000
Jun 12, 20240.1800.1800.1770.1780.17811,000
Jun 11, 20240.1900.1900.1900.1880.1881,000
Jun 7, 20240.1830.1950.1950.1900.190122,000
Jun 6, 20240.1950.1950.1950.1930.19353,000
Jun 5, 20240.1780.1950.1780.1940.194163,000
Jun 4, 20240.1780.1780.1770.1780.17810,000
Jun 3, 20240.1830.1840.1820.1820.182204,000
May 31, 20240.1910.1910.1910.1910.19131,000
May 30, 20240.2040.2040.1990.1990.19985,000
May 29, 20240.1920.1930.1910.1930.19328,000
May 28, 20240.2000.2090.1960.2000.200995,000
May 27, 20240.1810.1930.1810.1930.19359,000
May 24, 20240.1810.1810.1800.1810.18142,000
May 23, 20240.1790.1800.1790.1800.180298,000
May 22, 20240.1820.1900.1790.1850.18577,000
May 21, 20240.1780.1780.1780.1780.178-
May 20, 20240.1670.1850.1670.1850.1856,000
May 17, 20240.1830.1830.1830.1830.1831,000
May 16, 20240.1700.1880.1550.1880.188568,000
May 14, 20240.1750.1760.1750.1750.17576,000
May 13, 20240.1780.1780.1750.1780.178201,000
May 10, 20240.1840.1850.1820.1850.185479,000
May 9, 20240.1810.1810.1810.1810.1811,000
May 8, 20240.1710.1840.1630.1800.18045,000
May 7, 20240.1500.1850.1500.1700.170155,000
May 6, 20240.1710.1710.1710.1710.171-
May 3, 20240.1710.1710.1710.1710.171-
May 2, 20240.1630.1630.1630.1650.1651,000
Apr 30, 20240.1630.1630.1630.1630.163-
Apr 29, 20240.1680.1730.1680.1710.171101,000
Apr 26, 20240.1680.1680.1680.1680.168-
Apr 25, 20240.1640.1640.1640.1640.16481,000
Apr 24, 20240.1550.1640.1550.1640.164118,000
Apr 23, 20240.1700.1700.1300.1550.155942,000
Apr 22, 20240.1690.1710.1690.1700.170124,000
Apr 19, 20240.1700.1700.1700.1700.17020,000
Apr 18, 20240.1600.1700.1600.1700.170122,000
Apr 17, 20240.1690.1690.1690.1690.169-
Apr 16, 20240.1690.1690.1690.1690.169-
Apr 15, 20240.1680.1900.1680.1890.18941,000
Apr 12, 20240.1700.1750.1700.1700.170113,000
Apr 11, 20240.1820.1820.1820.1820.182140,000
Apr 10, 20240.1840.1850.1820.1820.182189,000
Apr 9, 20240.1640.1830.1640.1740.1746,000
Apr 8, 20240.1800.1840.1510.1840.184468,000
Apr 5, 20240.1840.1840.1820.1840.184211,000
Apr 3, 20240.1850.1850.1850.1850.185-
Apr 2, 20240.1820.1820.1820.1820.182-
Mar 28, 20240.1840.1840.1800.1820.182256,000
Mar 27, 20240.1880.1910.1880.1910.1916,000
Mar 26, 20240.1980.1980.1980.1980.198-
Mar 25, 20240.2000.2000.2000.2000.2005,000
Mar 22, 20240.1800.2030.1800.2020.20276,000
Mar 21, 20240.2000.2000.2000.2000.200-
Mar 20, 20240.2000.2000.2000.2000.200-
Mar 19, 20240.2000.2010.2000.2010.201481,000
Mar 18, 20240.2030.2030.2030.2030.203-
Mar 15, 20240.2050.2050.2000.2000.200179,000
Mar 14, 20240.2040.2050.2040.2050.20539,000
Mar 13, 20240.2000.2000.2000.2000.200-
Mar 12, 20240.1950.1960.1950.1960.19635,000
Mar 11, 20240.1880.1970.1880.1890.18957,000
Mar 8, 20240.1870.1870.1870.1870.187-
Mar 7, 20240.1990.1990.1870.1870.18710,000
Mar 6, 20240.1690.1990.1690.1990.1993,000
Mar 5, 20240.1850.1850.1850.1850.18523,000
Mar 4, 20240.2000.2000.2000.2000.2002,000
Mar 1, 20240.1950.2000.1940.2000.200583,000
Feb 29, 20240.1800.1950.1800.1850.18528,000
Feb 28, 20240.1670.1800.1650.1800.180132,000
Feb 27, 20240.1640.1640.1640.1640.164-
Feb 26, 20240.1620.1620.1620.1620.162-