China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 8.54
+0.20 (2.40%)
Aug 28, 2025, 4:08 PM HKT
HKG:1911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.30 | 8.60 | 8.18 | 8.41 | 8.41 | 0.84% | 3,067,600 |
| Aug 27, 2025 | 8.68 | 9.11 | 8.27 | 8.34 | 8.34 | -3.92% | 6,419,000 |
| Aug 26, 2025 | 9.15 | 9.20 | 8.62 | 8.68 | 8.68 | -5.03% | 6,961,400 |
| Aug 25, 2025 | 9.91 | 10.02 | 8.80 | 9.14 | 9.14 | 6.03% | 15,994,710 |
| Aug 22, 2025 | 7.90 | 8.62 | 7.75 | 8.62 | 8.62 | 10.80% | 9,677,347 |
| Aug 21, 2025 | 7.42 | 7.90 | 7.36 | 7.78 | 7.78 | 4.85% | 7,091,433 |
| Aug 20, 2025 | 7.40 | 7.53 | 6.90 | 7.42 | 7.42 | -1.46% | 5,584,400 |
| Aug 19, 2025 | 7.38 | 7.77 | 7.19 | 7.53 | 7.53 | 3.86% | 8,232,400 |
| Aug 18, 2025 | 6.55 | 7.38 | 6.36 | 7.25 | 7.25 | 10.69% | 9,528,600 |
| Aug 15, 2025 | 6.30 | 6.62 | 6.16 | 6.55 | 6.55 | 3.15% | 7,371,500 |
| Aug 14, 2025 | 6.51 | 6.67 | 6.22 | 6.35 | 6.35 | -2.31% | 5,563,300 |
| Aug 13, 2025 | 6.83 | 6.85 | 6.30 | 6.50 | 6.50 | -0.76% | 8,100,800 |
| Aug 12, 2025 | 6.65 | 6.84 | 6.39 | 6.55 | 6.55 | -4.66% | 5,634,500 |
| Aug 11, 2025 | 7.05 | 7.05 | 6.12 | 6.87 | 6.87 | - | 15,595,300 |
| Aug 8, 2025 | 5.88 | 7.15 | 5.83 | 6.87 | 6.87 | 16.84% | 21,366,600 |
| Aug 7, 2025 | 5.94 | 6.25 | 5.79 | 5.88 | 5.88 | 4.81% | 7,866,400 |
| Aug 6, 2025 | 5.45 | 5.65 | 5.42 | 5.61 | 5.61 | 2.75% | 1,581,000 |
| Aug 5, 2025 | 5.50 | 5.55 | 5.23 | 5.46 | 5.46 | -0.55% | 1,789,700 |
| Aug 4, 2025 | 5.49 | 5.60 | 5.36 | 5.49 | 5.49 | - | 1,215,300 |
| Aug 1, 2025 | 5.84 | 5.96 | 5.45 | 5.49 | 5.49 | -5.99% | 3,615,400 |
| Jul 31, 2025 | 6.05 | 6.05 | 5.80 | 5.84 | 5.84 | -3.47% | 2,832,600 |
| Jul 30, 2025 | 6.35 | 6.35 | 5.89 | 6.05 | 6.05 | -4.42% | 6,000,400 |
| Jul 29, 2025 | 6.68 | 6.68 | 6.10 | 6.33 | 6.33 | -6.08% | 5,922,400 |
| Jul 28, 2025 | 6.00 | 6.90 | 5.87 | 6.74 | 6.74 | 16.21% | 12,331,400 |
| Jul 25, 2025 | 6.10 | 6.10 | 5.75 | 5.80 | 5.80 | -3.97% | 1,978,600 |
| Jul 24, 2025 | 5.93 | 6.05 | 5.86 | 6.04 | 6.04 | 3.96% | 2,904,000 |
| Jul 23, 2025 | 5.72 | 5.95 | 5.58 | 5.81 | 5.81 | 1.93% | 5,048,700 |
| Jul 22, 2025 | 6.22 | 6.22 | 5.65 | 5.70 | 5.70 | -8.36% | 6,598,500 |
| Jul 21, 2025 | 6.20 | 6.32 | 5.94 | 6.22 | 6.22 | 0.32% | 3,652,800 |
| Jul 18, 2025 | 6.00 | 6.26 | 5.90 | 6.20 | 6.20 | 4.38% | 7,000,300 |
| Jul 17, 2025 | 6.00 | 6.16 | 5.91 | 5.94 | 5.94 | 1.54% | 3,978,200 |
| Jul 16, 2025 | 6.04 | 6.10 | 5.80 | 5.85 | 5.85 | -3.15% | 4,053,200 |
| Jul 15, 2025 | 6.04 | 6.30 | 5.93 | 6.04 | 6.04 | 1.17% | 7,045,900 |
| Jul 14, 2025 | 5.62 | 6.05 | 5.52 | 5.97 | 5.97 | 6.23% | 7,690,400 |
| Jul 11, 2025 | 5.69 | 5.90 | 5.42 | 5.62 | 5.62 | 0.36% | 11,026,300 |
| Jul 10, 2025 | 5.07 | 5.60 | 5.07 | 5.60 | 5.60 | 9.16% | 12,326,100 |
| Jul 9, 2025 | 5.36 | 5.40 | 5.04 | 5.13 | 5.13 | -2.84% | 4,150,500 |
| Jul 8, 2025 | 5.17 | 5.38 | 5.08 | 5.28 | 5.28 | 2.13% | 7,293,500 |
| Jul 7, 2025 | 4.93 | 5.25 | 4.75 | 5.17 | 5.17 | 4.87% | 7,999,100 |
| Jul 4, 2025 | 4.59 | 5.08 | 4.53 | 4.93 | 4.93 | 7.41% | 6,827,600 |
| Jul 3, 2025 | 4.60 | 4.81 | 4.55 | 4.59 | 4.59 | -1.29% | 3,440,595 |
| Jul 2, 2025 | 4.93 | 4.93 | 4.60 | 4.65 | 4.65 | -5.68% | 3,909,600 |
| Jun 30, 2025 | 4.51 | 5.35 | 4.33 | 4.93 | 4.93 | 10.04% | 14,635,100 |
| Jun 27, 2025 | 4.92 | 5.90 | 4.41 | 4.48 | 4.48 | 4.67% | 37,367,100 |
| Jun 26, 2025 | 4.14 | 4.72 | 4.06 | 4.28 | 4.28 | 3.38% | 14,092,335 |
| Jun 25, 2025 | 3.85 | 4.16 | 3.79 | 4.14 | 4.14 | 7.53% | 4,496,157 |
| Jun 24, 2025 | 3.75 | 3.92 | 3.68 | 3.85 | 3.85 | 4.90% | 1,947,600 |
| Jun 23, 2025 | 3.73 | 3.75 | 3.62 | 3.67 | 3.67 | -1.61% | 1,151,200 |
| Jun 20, 2025 | 3.90 | 3.94 | 3.68 | 3.73 | 3.73 | -3.62% | 1,247,400 |
| Jun 19, 2025 | 4.22 | 4.25 | 3.83 | 3.87 | 3.87 | -2.03% | 2,144,450 |