China Huajun Group Limited (HKG:0377)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0350 (-3.95%)
Oct 9, 2026, 3:54 PM HKT
China Huajun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |