China Jicheng Holdings Limited (HKG:1027)
Hong Kong · Delayed Price · Currency is HKD 3.140
-0.010 (-0.32%)
At close: Jan 21, 2026
China Jicheng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 40,000 |
| Jan 19, 2026 | 3.13 | 3.15 | 3.00 | 3.15 | 3.15 | -0.32% | 201,150 |
| Jan 16, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -1.25% | 55,500 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 30,000 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.30 | 3.30 | 3.12% | 23,600 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.18 | 3.20 | 3.20 | -5.60% | 100,000 |
| Jan 12, 2026 | 3.08 | 3.40 | 3.08 | 3.39 | 3.39 | 10.78% | 108,375 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.00 | 3.06 | 3.06 | -1.61% | 342,400 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | 1.30% | 40,250 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 72,975 |
| Jan 6, 2026 | 3.20 | 3.28 | 3.10 | 3.10 | 3.10 | -6.06% | 400,000 |
| Jan 5, 2026 | 3.50 | 3.52 | 3.20 | 3.30 | 3.30 | -5.98% | 355,600 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.50 | 3.51 | 3.51 | -11.14% | 227,900 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 47,050 |
| Dec 30, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -8.72% | 166,975 |
| Dec 29, 2025 | 4.27 | 4.38 | 4.27 | 4.36 | 4.36 | -0.91% | 27,150 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Dec 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 150 |
| Dec 22, 2025 | 4.45 | 4.45 | 4.41 | 4.45 | 4.45 | 8.80% | 45,250 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 20,250 |
| Dec 18, 2025 | 4.21 | 4.22 | 4.02 | 4.15 | 4.15 | -3.26% | 182,500 |
| Dec 17, 2025 | 4.35 | 4.38 | 4.22 | 4.29 | 4.29 | -0.69% | 366,125 |
| Dec 16, 2025 | 4.34 | 4.36 | 4.23 | 4.32 | 4.32 | 0.47% | 495,000 |
| Dec 15, 2025 | 4.29 | 4.49 | 4.27 | 4.30 | 4.30 | 1.18% | 513,000 |
| Dec 12, 2025 | 4.37 | 4.49 | 4.21 | 4.25 | 4.25 | -6.18% | 355,500 |
| Dec 11, 2025 | 4.30 | 4.87 | 4.30 | 4.53 | 4.53 | 7.35% | 721,095 |
| Dec 10, 2025 | 3.64 | 4.20 | 3.64 | 4.22 | 4.22 | 16.25% | 591,750 |
| Dec 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 10,000 |
| Dec 8, 2025 | 3.27 | 3.63 | 3.27 | 3.63 | 3.63 | 11.01% | 47,125 |
| Dec 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 812 |
| Dec 4, 2025 | 3.25 | 3.26 | 3.20 | 3.27 | 3.27 | 0.62% | 121,750 |
| Dec 3, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -5.80% | 194,000 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.25 | 3.45 | 3.45 | 1.17% | 478,214 |
| Dec 1, 2025 | 3.66 | 3.66 | 3.41 | 3.41 | 3.41 | -5.01% | 109,025 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | - | 20,338 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.55 | 3.59 | 3.59 | -9.57% | 210,550 |
| Nov 26, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.97 | 0.51% | 22,375 |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 41,875 |
| Nov 24, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.51% | 51,000 |
| Nov 21, 2025 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | - | 90,752 |
| Nov 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 46,500 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -1.25% | 111,575 |
| Nov 18, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | 0.25% | 36,150 |
| Nov 17, 2025 | 4.08 | 4.12 | 3.98 | 3.99 | 3.99 | -1.48% | 78,800 |
| Nov 14, 2025 | 4.15 | 4.28 | 3.98 | 4.05 | 4.05 | -2.41% | 129,250 |
| Nov 13, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 39,250 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.02 | 4.18 | 4.18 | -2.79% | 86,875 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 45,000 |
| Nov 10, 2025 | 4.03 | 4.22 | 4.03 | 4.30 | 4.30 | 2.38% | 65,350 |
| Nov 7, 2025 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 5.53% | 613,111 |