Hongkong Chinese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	314,000
Mar 26, 2026	0.26	0.26	0.26	0.26	0.26	-	166,000
Mar 25, 2026	0.27	0.27	0.26	0.26	0.26	-	122,000
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-	76,000
Mar 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,004,000
Mar 20, 2026	0.27	0.28	0.27	0.27	0.27	-	52,000
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	182,959
Mar 18, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	794,000
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	402,000
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-	138,000
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-	134,000
Mar 12, 2026	0.28	0.28	0.28	0.28	0.28	-	134,000
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	11,288
Mar 10, 2026	0.29	0.29	0.28	0.29	0.29	-	66,400
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	344,000
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	85,057
Mar 5, 2026	0.29	0.29	0.28	0.29	0.29	-	147,426
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	324,000
Mar 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	356,700
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-	73,713
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	36,000
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	344,200
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	179,712
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	342,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	13,173
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	302,000
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	991,692
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	360,000
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-	76,585
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	144,839
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	473,920
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	34,634
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	532,346
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	50,278
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	68,000
Feb 2, 2026	0.32	0.32	0.31	0.31	0.31	-	414,000
Jan 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,394,260
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	322,000
Jan 28, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	382,058
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	-	413,808
Jan 26, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	320,346
Jan 23, 2026	0.31	0.32	0.31	0.31	0.31	-	509,557
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	419,360
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	1,104,461
Jan 20, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	1,016,068
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	594,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	344,000
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	328,000
Jan 14, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	196,000