China Huajun Group Limited (HKG:0377)
Hong Kong · Delayed Price · Currency is HKD 4.200
-0.130 (-3.00%)
Aug 27, 2026, 11:57 AM HKT
China Huajun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 9, 2026 | 1.45 | 1.45 | 1.19 | 1.31 | 1.31 | -11.49% | 109,680 |
| Jul 8, 2026 | 1.88 | 2.10 | 1.40 | 1.48 | 1.48 | -12.94% | 99,680 |
| Jul 7, 2026 | 1.27 | 1.70 | 1.19 | 1.70 | 1.70 | 22.30% | 57,040 |
| Jul 6, 2026 | 1.48 | 1.50 | 1.25 | 1.39 | 1.39 | 2.96% | 62,400 |
| Jul 3, 2026 | 1.12 | 1.50 | 1.12 | 1.35 | 1.35 | 20.54% | 38,320 |
| Jul 2, 2026 | 1.33 | 1.50 | 1.11 | 1.12 | 1.12 | -12.50% | 112,160 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.25% | - |
| Jun 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jun 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 7.75% | 4,000 |