China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.660
+0.030 (0.83%)
Apr 17, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.61 | 3.80 | 3.60 | 3.65 | 3.65 | 0.55% | 751,200 |
| Mar 16, 2026 | 3.67 | 3.67 | 3.41 | 3.63 | 3.63 | -1.89% | 800,900 |
| Mar 13, 2026 | 3.72 | 3.79 | 3.68 | 3.70 | 3.70 | -0.54% | 236,900 |
| Mar 12, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 425,900 |
| Mar 11, 2026 | 3.75 | 3.80 | 3.72 | 3.74 | 3.74 | -0.53% | 426,500 |
| Mar 10, 2026 | 3.79 | 3.82 | 3.72 | 3.76 | 3.76 | 1.35% | 394,700 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.63 | 3.71 | 3.71 | -4.87% | 1,267,500 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | 2.63% | 958,300 |
| Mar 5, 2026 | 3.95 | 3.96 | 3.79 | 3.80 | 3.80 | 1.33% | 724,600 |
| Mar 4, 2026 | 3.81 | 3.90 | 3.74 | 3.75 | 3.75 | -2.60% | 897,300 |
| Mar 3, 2026 | 3.98 | 4.00 | 3.81 | 3.85 | 3.85 | -3.27% | 842,200 |
| Mar 2, 2026 | 4.01 | 4.01 | 3.80 | 3.98 | 3.98 | -2.45% | 1,461,900 |
| Feb 27, 2026 | 4.19 | 4.27 | 4.00 | 4.08 | 4.08 | -2.86% | 3,437,900 |
| Feb 26, 2026 | 4.27 | 4.38 | 4.16 | 4.20 | 4.20 | - | 720,600 |
| Feb 25, 2026 | 4.25 | 4.29 | 4.13 | 4.20 | 4.20 | -1.18% | 1,716,300 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.22 | 4.25 | 4.25 | -8.01% | 1,271,900 |
| Feb 23, 2026 | 4.65 | 4.68 | 4.55 | 4.62 | 4.62 | 1.09% | 601,000 |
| Feb 20, 2026 | 4.40 | 4.61 | 4.37 | 4.57 | 4.57 | 0.88% | 793,800 |
| Feb 16, 2026 | 4.39 | 4.53 | 4.30 | 4.53 | 4.53 | -0.22% | 407,200 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.42 | 4.54 | 4.54 | -1.73% | 1,283,800 |
| Feb 12, 2026 | 4.74 | 4.74 | 4.49 | 4.62 | 4.62 | -2.53% | 2,346,700 |
| Feb 11, 2026 | 4.29 | 4.76 | 4.29 | 4.74 | 4.74 | 11.01% | 2,362,700 |
| Feb 10, 2026 | 4.24 | 4.31 | 4.16 | 4.27 | 4.27 | 0.71% | 1,620,600 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -4.07% | 1,703,700 |
| Feb 6, 2026 | 4.04 | 4.42 | 3.98 | 4.42 | 4.42 | 8.87% | 3,284,500 |
| Feb 5, 2026 | 4.15 | 4.22 | 4.00 | 4.06 | 4.06 | -3.79% | 882,500 |
| Feb 4, 2026 | 4.06 | 4.22 | 4.03 | 4.22 | 4.22 | 1.93% | 461,300 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.01 | 4.14 | 4.14 | -1.90% | 1,063,200 |
| Feb 2, 2026 | 3.97 | 4.38 | 3.88 | 4.22 | 4.22 | 6.30% | 1,970,500 |
| Jan 30, 2026 | 4.15 | 4.15 | 3.96 | 3.97 | 3.97 | -4.34% | 1,019,200 |