China Huajun Group Limited (HKG:0377)
Hong Kong · Delayed Price · Currency is HKD 4.130
-0.720 (-14.85%)
Aug 6, 2026, 1:15 PM HKT
China Huajun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 480 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 18, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,080 |
| May 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 14, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 4,800 |