Chongqing Machinery & Electric Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.380	1.445	1.325	1.440	1.440	11,909,889
2026-10-22	1.425	1.425	1.355	1.390	1.390	14,820,000
2026-10-21	1.450	1.485	1.430	1.435	1.435	5,554,000
2026-10-20	1.450	1.495	1.430	1.440	1.440	4,350,000
2026-10-16	1.425	1.480	1.425	1.470	1.470	5,738,000
2026-10-15	1.525	1.525	1.395	1.420	1.420	14,444,000
2026-10-14	1.520	1.575	1.505	1.525	1.525	4,343,955
2026-10-13	1.520	1.595	1.455	1.525	1.525	16,970,000
2026-10-12	1.580	1.595	1.520	1.520	1.520	3,916,000
2026-10-09	1.575	1.585	1.550	1.570	1.570	4,674,000
2026-10-08	1.625	1.640	1.565	1.575	1.575	6,766,000
2026-10-07	1.595	1.640	1.555	1.625	1.625	7,004,000
2026-10-06	1.590	1.640	1.590	1.595	1.595	5,580,000
2026-10-05	1.570	1.600	1.560	1.580	1.580	5,528,000
2026-10-02	1.620	1.620	1.550	1.575	1.575	5,532,000
2026-09-30	1.610	1.635	1.600	1.620	1.620	4,618,000
2026-09-29	1.625	1.635	1.600	1.625	1.625	3,668,000
2026-09-28	1.630	1.670	1.625	1.635	1.635	3,126,000
2026-09-25	1.685	1.685	1.625	1.675	1.675	3,428,000
2026-09-24	1.690	1.705	1.670	1.685	1.685	2,076,000
2026-09-23	1.695	1.705	1.665	1.690	1.690	7,052,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.