China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.220
-0.010 (-0.31%)
Jun 2, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.23 | 3.35 | 3.21 | 3.22 | 3.22 | -0.31% | 727,500 |
| Jun 1, 2026 | 3.34 | 3.36 | 3.23 | 3.23 | 3.23 | -3.00% | 1,166,000 |
| May 29, 2026 | 3.25 | 3.49 | 3.25 | 3.33 | 3.33 | -2.06% | 848,218 |
| May 28, 2026 | 3.35 | 3.48 | 3.24 | 3.40 | 3.40 | 1.49% | 1,146,600 |
| May 27, 2026 | 3.42 | 3.46 | 3.21 | 3.35 | 3.35 | -2.05% | 1,585,300 |
| May 26, 2026 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -5.26% | 719,800 |
| May 22, 2026 | 3.53 | 3.67 | 3.46 | 3.61 | 3.61 | 2.27% | 550,400 |
| May 21, 2026 | 3.48 | 3.60 | 3.45 | 3.53 | 3.53 | 1.73% | 1,048,000 |
| May 20, 2026 | 3.54 | 3.57 | 3.45 | 3.47 | 3.47 | -1.14% | 922,300 |
| May 19, 2026 | 3.40 | 3.59 | 3.34 | 3.51 | 3.51 | 3.24% | 1,065,700 |
| May 18, 2026 | 3.39 | 3.42 | 3.20 | 3.40 | 3.40 | -0.87% | 2,741,000 |
| May 15, 2026 | 3.54 | 3.54 | 3.36 | 3.43 | 3.43 | -2.83% | 1,703,900 |
| May 14, 2026 | 3.57 | 3.64 | 3.53 | 3.53 | 3.53 | -1.12% | 395,900 |
| May 13, 2026 | 3.61 | 3.69 | 3.55 | 3.57 | 3.57 | -3.51% | 583,000 |
| May 12, 2026 | 3.71 | 3.74 | 3.60 | 3.70 | 3.70 | -1.07% | 307,100 |
| May 11, 2026 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | 1.63% | 350,800 |
| May 8, 2026 | 3.66 | 3.74 | 3.58 | 3.68 | 3.68 | -0.54% | 381,900 |
| May 7, 2026 | 3.72 | 3.84 | 3.60 | 3.70 | 3.70 | -0.54% | 786,600 |
| May 6, 2026 | 3.59 | 3.80 | 3.59 | 3.72 | 3.72 | 0.27% | 428,350 |
| May 5, 2026 | 3.73 | 3.73 | 3.61 | 3.71 | 3.71 | -0.54% | 134,900 |
| May 4, 2026 | 3.50 | 3.78 | 3.50 | 3.73 | 3.73 | 6.57% | 459,700 |
| Apr 30, 2026 | 3.64 | 3.64 | 3.44 | 3.50 | 3.50 | -3.58% | 475,800 |
| Apr 29, 2026 | 3.57 | 3.68 | 3.42 | 3.63 | 3.63 | 3.12% | 757,100 |
| Apr 28, 2026 | 3.53 | 3.56 | 3.45 | 3.52 | 3.52 | -0.28% | 264,200 |
| Apr 27, 2026 | 3.58 | 3.62 | 3.31 | 3.53 | 3.53 | -1.40% | 829,700 |
| Apr 24, 2026 | 3.58 | 3.64 | 3.49 | 3.58 | 3.58 | 1.13% | 392,100 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.48% | 413,300 |
| Apr 22, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.63 | 0.28% | 361,700 |
| Apr 21, 2026 | 3.61 | 3.65 | 3.50 | 3.62 | 3.62 | 0.28% | 663,200 |
| Apr 20, 2026 | 3.58 | 3.67 | 3.57 | 3.61 | 3.61 | -1.37% | 228,080 |
| Apr 17, 2026 | 3.63 | 3.66 | 3.57 | 3.66 | 3.66 | 0.83% | 336,500 |
| Apr 16, 2026 | 3.60 | 3.68 | 3.51 | 3.63 | 3.63 | - | 396,400 |
| Apr 15, 2026 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | -0.55% | 157,400 |
| Apr 14, 2026 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -0.82% | 728,100 |
| Apr 13, 2026 | 3.67 | 3.70 | 3.58 | 3.68 | 3.68 | 0.55% | 344,300 |
| Apr 10, 2026 | 3.81 | 4.10 | 3.62 | 3.66 | 3.66 | -2.14% | 2,479,700 |
| Apr 9, 2026 | 3.82 | 3.85 | 3.69 | 3.74 | 3.74 | -2.09% | 285,600 |
| Apr 8, 2026 | 3.43 | 3.85 | 3.43 | 3.82 | 3.82 | 11.37% | 1,275,900 |
| Apr 2, 2026 | 3.47 | 3.58 | 3.38 | 3.43 | 3.43 | -4.19% | 177,600 |
| Apr 1, 2026 | 3.40 | 3.64 | 3.35 | 3.58 | 3.58 | 8.48% | 1,357,300 |
| Mar 31, 2026 | 3.37 | 3.37 | 3.20 | 3.30 | 3.30 | -2.08% | 837,200 |
| Mar 30, 2026 | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | -2.88% | 455,600 |
| Mar 27, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 1.76% | 502,500 |
| Mar 26, 2026 | 3.50 | 3.74 | 3.35 | 3.41 | 3.41 | -0.58% | 583,700 |
| Mar 25, 2026 | 3.46 | 3.49 | 3.38 | 3.43 | 3.43 | 1.18% | 1,341,100 |
| Mar 24, 2026 | 3.45 | 3.45 | 3.33 | 3.39 | 3.39 | 0.59% | 471,500 |
| Mar 23, 2026 | 3.50 | 3.53 | 3.33 | 3.37 | 3.37 | -4.53% | 1,482,800 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -1.94% | 398,800 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -4.76% | 290,000 |
| Mar 18, 2026 | 3.67 | 3.79 | 3.67 | 3.78 | 3.78 | 3.56% | 281,300 |