China Huajun Group Limited (HKG:0377)
Hong Kong · Delayed Price · Currency is HKD 4.580
-0.110 (-2.35%)
Sep 18, 2026, 4:08 PM HKT
China Huajun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.69 | 4.75 | 4.36 | 4.58 | 4.58 | -2.35% | 970,640 |
| Sep 17, 2026 | 4.73 | 4.93 | 4.40 | 4.69 | 4.69 | -0.85% | 141,840 |
| Sep 16, 2026 | 4.66 | 4.75 | 4.40 | 4.73 | 4.73 | 1.50% | 127,200 |
| Sep 15, 2026 | 4.96 | 5.00 | 4.25 | 4.66 | 4.66 | -5.95% | 445,200 |
| Sep 14, 2026 | 5.18 | 5.18 | 4.90 | 4.96 | 4.96 | -4.34% | 113,920 |
| Sep 11, 2026 | 4.97 | 5.18 | 4.90 | 5.18 | 5.18 | 4.02% | 743,960 |
| Sep 10, 2026 | 4.20 | 5.20 | 4.20 | 4.98 | 4.98 | 18.57% | 7,877,520 |
| Sep 9, 2026 | 4.27 | 4.27 | 4.27 | 4.20 | 4.20 | -6.46% | 4,720 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 4.42% | 4,000 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 11,200 |
| Sep 4, 2026 | 4.54 | 4.54 | 4.53 | 4.50 | 4.50 | -0.88% | 2,560 |
| Sep 3, 2026 | 4.55 | 4.55 | 4.55 | 4.54 | 4.54 | -0.22% | 15,200 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.20 | 4.55 | 4.55 | 3.41% | 6,880 |
| Sep 1, 2026 | 4.30 | 4.89 | 4.20 | 4.40 | 4.40 | 2.33% | 27,280 |
| Aug 31, 2026 | 4.20 | 4.45 | 4.20 | 4.30 | 4.30 | 2.38% | 2,240 |
| Aug 28, 2026 | 4.30 | 4.55 | 4.20 | 4.20 | 4.20 | -2.21% | 29,789 |
| Aug 27, 2026 | 4.50 | 4.98 | 4.00 | 4.30 | 4.30 | -0.81% | 23,280 |
| Aug 26, 2026 | 4.84 | 4.84 | 4.33 | 4.33 | 4.33 | -0.23% | 41,840 |
| Aug 25, 2026 | 4.00 | 4.40 | 3.85 | 4.34 | 4.34 | 8.50% | 102,240 |
| Aug 24, 2026 | 3.48 | 4.66 | 3.48 | 4.00 | 4.00 | 14.94% | 143,840 |
| Aug 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| Aug 20, 2026 | 3.60 | 3.80 | 3.49 | 3.72 | 3.72 | 3.33% | 29,840 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -19.73% | 1,600 |
| Aug 18, 2026 | 2.59 | 4.60 | 2.57 | 4.49 | 4.49 | 73.17% | 1,000 |
| Aug 17, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.78% | 3,200 |
| Aug 14, 2026 | 2.98 | 3.00 | 2.57 | 2.57 | 2.57 | -13.76% | 32,840 |
| Aug 13, 2026 | 3.78 | 3.81 | 2.97 | 2.98 | 2.98 | -23.20% | 27,920 |
| Aug 12, 2026 | 4.07 | 4.07 | 3.05 | 3.88 | 3.88 | -6.51% | 4,720 |
| Aug 11, 2026 | 3.85 | 4.16 | 3.85 | 4.15 | 4.15 | 6.82% | 46,400 |
| Aug 10, 2026 | 4.03 | 4.35 | 3.83 | 3.89 | 3.89 | -15.54% | 10,880 |
| Aug 7, 2026 | 4.10 | 4.80 | 4.10 | 4.60 | 4.60 | - | 81,750 |
| Aug 6, 2026 | 4.85 | 4.85 | 4.06 | 4.60 | 4.60 | -5.15% | 42,920 |
| Aug 5, 2026 | 4.74 | 5.63 | 3.88 | 4.85 | 4.85 | 2.32% | 202,280 |
| Aug 4, 2026 | 2.53 | 5.57 | 2.53 | 4.74 | 4.74 | 106.09% | 615,960 |
| Aug 3, 2026 | 1.80 | 2.95 | 1.80 | 2.30 | 2.30 | 27.78% | 222,480 |
| Jul 31, 2026 | 1.64 | 1.83 | 1.64 | 1.80 | 1.80 | 9.76% | 19,120 |
| Jul 30, 2026 | 1.60 | 1.64 | 1.50 | 1.64 | 1.64 | - | 50,040 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 27, 2026 | 1.40 | 1.64 | 1.40 | 1.64 | 1.64 | 9.33% | 160 |
| Jul 24, 2026 | 1.30 | 1.73 | 1.24 | 1.50 | 1.50 | -24.24% | 122,320 |
| Jul 23, 2026 | 1.98 | 1.98 | 1.75 | 1.98 | 1.98 | - | 1,360 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jul 21, 2026 | 1.96 | 2.00 | 1.75 | 1.99 | 1.99 | -1.97% | 11,040 |
| Jul 20, 2026 | 1.88 | 2.07 | 1.87 | 2.03 | 2.03 | - | 15,680 |
| Jul 17, 2026 | 1.37 | 2.07 | 1.37 | 2.03 | 2.03 | 8.56% | 52,960 |
| Jul 16, 2026 | 1.68 | 1.87 | 1.18 | 1.87 | 1.87 | 11.31% | 30,080 |
| Jul 15, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 8.39% | 20,160 |
| Jul 14, 2026 | 1.48 | 1.55 | 1.35 | 1.55 | 1.55 | 4.73% | 37,800 |
| Jul 13, 2026 | 1.11 | 1.50 | 1.11 | 1.48 | 1.48 | 12.98% | 63,120 |