Hongkong Chinese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	384,000
Sep 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	556,000
Sep 28, 2026	0.41	0.41	0.41	0.41	0.41	-	204,520
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	83,289
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	-	117,020
Sep 23, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	64,333
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	178,000
Sep 21, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,560,000
Sep 18, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	118,000
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	21,020
Sep 16, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	116,000
Sep 15, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	173,126
Sep 14, 2026	0.42	0.42	0.42	0.42	0.42	-	150,000
Sep 11, 2026	0.42	0.42	0.41	0.42	0.42	-	32,000
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	20,000
Sep 9, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	431,713
Sep 8, 2026	0.43	0.43	0.43	0.43	0.43	-	52,000
Sep 7, 2026	0.43	0.43	0.41	0.43	0.43	-1.15%	79,330
Sep 4, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	258,000
Sep 3, 2026	0.44	0.44	0.43	0.43	0.43	-6.59%	173,316
Sep 2, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 1, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	195,692
Aug 31, 2026	0.45	0.45	0.43	0.45	0.45	2.30%	624,000
Aug 28, 2026	0.43	0.45	0.43	0.44	0.44	-2.25%	124,420
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,000
Aug 26, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	360,000
Aug 25, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	467,154
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	156,173
Aug 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	196,577
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 19, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	30,000
Aug 18, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	208,000
Aug 17, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	242,840
Aug 14, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	270,400
Aug 13, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	222,940
Aug 12, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	520,230
Aug 11, 2026	0.47	0.47	0.46	0.46	0.46	-5.21%	175,504
Aug 10, 2026	0.46	0.49	0.46	0.48	0.48	3.23%	98,600
Aug 7, 2026	0.47	0.47	0.47	0.47	0.47	-	618,000
Aug 6, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	330,000
Aug 5, 2026	0.48	0.48	0.47	0.48	0.48	-	175,112
Aug 4, 2026	0.46	0.50	0.46	0.48	0.48	6.67%	1,802,000
Aug 3, 2026	0.44	0.45	0.44	0.45	0.45	-1.10%	304,282
Jul 31, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	175,615
Jul 30, 2026	0.45	0.46	0.45	0.45	0.45	-	268,200
Jul 29, 2026	0.44	0.47	0.44	0.45	0.45	-	231,248
Jul 28, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	580,500
Jul 27, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	57,410
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	24,000
Jul 23, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	233,269