China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.540
-0.010 (-0.28%)
Oct 30, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.65 | 3.65 | 3.37 | 3.54 | 3.54 | -0.28% | 152,900 |
| Oct 29, 2026 | 3.47 | 3.60 | 3.32 | 3.55 | 3.55 | 1.57% | 94,900 |
| Oct 28, 2026 | 3.42 | 3.50 | 3.35 | 3.50 | 3.50 | 3.40% | 107,900 |
| Oct 27, 2026 | 3.66 | 3.69 | 3.38 | 3.38 | 3.38 | -5.85% | 233,700 |
| Oct 26, 2026 | 3.60 | 3.62 | 3.46 | 3.59 | 3.59 | -1.24% | 222,300 |
| Oct 23, 2026 | 3.38 | 3.64 | 3.29 | 3.64 | 3.64 | 7.54% | 412,400 |
| Oct 22, 2026 | 3.38 | 3.45 | 3.30 | 3.38 | 3.38 | -2.03% | 215,000 |
| Oct 21, 2026 | 3.40 | 3.55 | 3.36 | 3.45 | 3.45 | 0.44% | 282,600 |
| Oct 20, 2026 | 3.27 | 3.55 | 3.27 | 3.44 | 3.44 | 5.05% | 181,300 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.21 | 3.27 | 3.27 | -1.51% | 405,000 |
| Oct 15, 2026 | 3.31 | 3.34 | 3.22 | 3.32 | 3.32 | - | 391,500 |
| Oct 14, 2026 | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | 1.22% | 192,700 |
| Oct 13, 2026 | 3.30 | 3.35 | 3.26 | 3.28 | 3.28 | -0.61% | 361,800 |
| Oct 12, 2026 | 3.34 | 3.40 | 3.27 | 3.30 | 3.30 | -0.60% | 362,900 |
| Oct 9, 2026 | 3.44 | 3.44 | 3.26 | 3.32 | 3.32 | - | 113,300 |
| Oct 8, 2026 | 3.56 | 3.56 | 3.28 | 3.32 | 3.32 | -1.92% | 216,600 |
| 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 |