China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.310
-0.075 (-2.22%)
Oct 8, 2026, 11:29 AM HKT
HKG:1911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.56 | 3.56 | 3.31 | 3.31 | 3.31 | -2.22% | 53,500 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.31 | 3.39 | 3.39 | -0.44% | 124,100 |
| Oct 6, 2026 | 3.25 | 3.42 | 3.24 | 3.40 | 3.40 | 0.89% | 105,400 |
| Oct 5, 2026 | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | - | 46,300 |
| Oct 2, 2026 | 3.46 | 3.51 | 3.34 | 3.37 | 3.37 | -5.07% | 270,000 |
| Sep 30, 2026 | 3.39 | 3.61 | 3.35 | 3.55 | 3.55 | 4.72% | 161,600 |
| Sep 29, 2026 | 3.41 | 3.49 | 3.34 | 3.39 | 3.39 | -0.88% | 281,800 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | - | 483,200 |
| Sep 25, 2026 | 3.62 | 3.65 | 3.42 | 3.42 | 3.42 | -4.34% | 293,600 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.55 | 3.58 | 3.58 | -2.59% | 216,000 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.52 | 3.67 | 3.67 | -2.00% | 281,700 |
| Sep 22, 2026 | 3.42 | 3.84 | 3.42 | 3.75 | 3.75 | 4.90% | 813,900 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.48 | 3.57 | 3.57 | -0.28% | 596,800 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.58 | 3.58 | 3.58 | -1.65% | 477,800 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.59 | 3.64 | 3.64 | -4.08% | 467,000 |
| Sep 16, 2026 | 3.72 | 3.85 | 3.66 | 3.80 | 3.80 | 2.57% | 401,900 |
| Sep 15, 2026 | 3.78 | 3.99 | 3.65 | 3.70 | 3.70 | -2.12% | 310,400 |
| Sep 14, 2026 | 3.85 | 4.09 | 3.69 | 3.78 | 3.78 | -0.92% | 385,600 |
| Sep 11, 2026 | 3.80 | 3.92 | 3.72 | 3.82 | 3.82 | -4.63% | 307,200 |
| Sep 10, 2026 | 4.18 | 4.20 | 3.70 | 4.00 | 4.00 | -4.31% | 979,700 |
| Sep 9, 2026 | 3.95 | 4.29 | 3.95 | 4.18 | 4.18 | 4.50% | 1,301,700 |
| Sep 8, 2026 | 3.72 | 4.14 | 3.72 | 4.00 | 4.00 | 5.26% | 2,582,800 |
| Sep 7, 2026 | 3.50 | 3.85 | 3.50 | 3.80 | 3.80 | 8.57% | 1,437,300 |
| Sep 4, 2026 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | 2.94% | 744,355 |
| Sep 3, 2026 | 3.30 | 3.46 | 3.30 | 3.40 | 3.40 | 5.26% | 351,500 |
| Sep 2, 2026 | 3.23 | 3.38 | 3.23 | 3.23 | 3.23 | -2.12% | 164,300 |
| Sep 1, 2026 | 3.31 | 3.46 | 3.30 | 3.30 | 3.30 | - | 203,400 |
| Aug 31, 2026 | 3.41 | 3.41 | 3.23 | 3.30 | 3.30 | -3.37% | 296,700 |
| Aug 28, 2026 | 3.50 | 3.50 | 3.22 | 3.42 | 3.42 | -4.34% | 467,000 |
| Aug 27, 2026 | 3.55 | 3.58 | 3.30 | 3.57 | 3.57 | 2.88% | 307,900 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.23 | 3.47 | 3.47 | -1.00% | 709,500 |
| Aug 25, 2026 | 3.50 | 3.60 | 3.43 | 3.51 | 3.51 | 2.19% | 688,600 |
| Aug 24, 2026 | 3.19 | 3.50 | 3.19 | 3.43 | 3.43 | 7.69% | 1,321,300 |
| Aug 21, 2026 | 3.17 | 3.19 | 3.08 | 3.19 | 3.19 | 2.74% | 390,700 |
| Aug 20, 2026 | 3.07 | 3.23 | 3.02 | 3.10 | 3.10 | 1.47% | 1,092,000 |
| Aug 19, 2026 | 2.93 | 3.10 | 2.93 | 3.06 | 3.06 | 3.21% | 434,000 |
| Aug 18, 2026 | 2.99 | 3.05 | 2.96 | 2.96 | 2.96 | -1.00% | 176,300 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | -0.17% | 226,600 |
| Aug 14, 2026 | 2.99 | 3.00 | 2.91 | 3.00 | 3.00 | -0.66% | 367,300 |
| Aug 13, 2026 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | 0.67% | 247,400 |
| Aug 12, 2026 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -1.80% | 523,900 |
| Aug 11, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 39,100 |
| Aug 10, 2026 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 0.49% | 111,600 |
| Aug 7, 2026 | 3.05 | 3.10 | 2.99 | 3.04 | 3.04 | 1.51% | 148,300 |
| Aug 6, 2026 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -2.92% | 261,100 |
| Aug 5, 2026 | 3.03 | 3.10 | 2.98 | 3.08 | 3.08 | 0.65% | 716,800 |
| Aug 4, 2026 | 3.02 | 3.10 | 2.96 | 3.06 | 3.06 | -0.65% | 569,200 |
| Aug 3, 2026 | 2.98 | 3.13 | 2.98 | 3.08 | 3.08 | -0.65% | 182,600 |
| Jul 31, 2026 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | -1.59% | 392,800 |
| Jul 30, 2026 | 3.15 | 3.17 | 3.05 | 3.15 | 3.15 | -0.94% | 173,000 |