Changmao Biochemical Engineering Company Limited (HKG:0954)
Hong Kong · Delayed Price · Currency is HKD 0.2210
-0.0080 (-3.49%)
Aug 27, 2026, 11:41 AM HKT
HKG:0954 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.58% | 48,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 148,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 8,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 40,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 104,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 4,000 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | - |
| Jul 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 12,000 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 29, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 40,000 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 124,000 |
| Jun 24, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 72,000 |
| Jun 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 16,000 |
| Jun 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |