China Huajun Group Limited (HKG:0377)
Hong Kong · Delayed Price · Currency is HKD 0.6850
-0.0350 (-4.86%)
Nov 6, 2026, 10:18 AM HKT
China Huajun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.72 | 0.72 | 0.64 | 0.69 | 0.69 | -4.86% | 7,120 |
| Nov 5, 2026 | 0.71 | 0.75 | 0.65 | 0.72 | 0.72 | 1.41% | 72,080 |
| Nov 4, 2026 | 0.65 | 0.71 | 0.60 | 0.71 | 0.71 | 10.08% | 125,360 |
| Nov 3, 2026 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 2.38% | 49,760 |
| Nov 2, 2026 | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | - | 80,560 |
| Oct 30, 2026 | 0.61 | 0.66 | 0.59 | 0.63 | 0.63 | 5.00% | 125,360 |
| Oct 29, 2026 | 0.68 | 0.70 | 0.59 | 0.60 | 0.60 | -16.67% | 373,440 |
| Oct 28, 2026 | 0.67 | 0.76 | 0.67 | 0.72 | 0.72 | - | 6,720 |
| Oct 27, 2026 | 0.72 | 0.79 | 0.68 | 0.72 | 0.72 | - | 97,840 |
| Oct 26, 2026 | 0.65 | 0.73 | 0.63 | 0.72 | 0.72 | 10.77% | 287,440 |
| Oct 23, 2026 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | -2.99% | 70,040 |
| Oct 22, 2026 | 0.68 | 0.71 | 0.64 | 0.67 | 0.67 | -5.63% | 123,920 |
| Oct 21, 2026 | 0.74 | 0.80 | 0.68 | 0.71 | 0.71 | -3.40% | 171,360 |
| Oct 20, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | 2.08% | 93,880 |
| Oct 16, 2026 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 5.11% | 145,520 |
| Oct 15, 2026 | 0.72 | 0.73 | 0.63 | 0.69 | 0.69 | -6.16% | 221,600 |
| Oct 14, 2026 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 215,840 |
| Oct 13, 2026 | 0.83 | 0.83 | 0.72 | 0.77 | 0.77 | -7.23% | 340,720 |
| Oct 12, 2026 | 0.85 | 0.87 | 0.80 | 0.83 | 0.83 | -2.35% | 111,840 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.78 | 0.85 | 0.85 | -3.95% | 501,120 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.84 | 0.89 | 0.89 | -4.32% | 145,480 |
| Oct 7, 2026 | 0.89 | 0.95 | 0.86 | 0.93 | 0.93 | 4.52% | 162,760 |
| Oct 6, 2026 | 0.88 | 0.92 | 0.85 | 0.89 | 0.89 | -5.35% | 196,640 |
| Oct 5, 2026 | 0.95 | 0.98 | 0.89 | 0.94 | 0.94 | -1.58% | 90,000 |
| Oct 2, 2026 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 0.53% | 77,840 |
| Sep 30, 2026 | 1.02 | 1.02 | 0.90 | 0.95 | 0.95 | -4.55% | 279,520 |
| Sep 29, 2026 | 0.98 | 1.02 | 0.84 | 0.99 | 0.99 | -3.88% | 544,480 |
| Sep 28, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -5.50% | 211,840 |
| Sep 25, 2026 | 1.10 | 1.20 | 1.06 | 1.09 | 1.09 | -0.46% | 349,920 |
| Sep 24, 2026 | 1.21 | 1.21 | 0.88 | 1.10 | 1.10 | -9.13% | 1,552,640 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.15 | 1.21 | 1.21 | -42.89% | 5,001,040 |
| Sep 22, 2026 | 4.40 | 4.41 | 1.88 | 2.11 | 2.11 | -52.05% | 1,405,760 |
| Sep 21, 2026 | 4.50 | 4.57 | 4.38 | 4.40 | 4.40 | -3.93% | 1,251,920 |
| 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 |