China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.060
-0.020 (-0.65%)
Aug 4, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 3.06 | 3.18 | 2.90 | 3.18 | 3.18 | 5.30% | 176,200 |
| Jul 28, 2026 | 3.03 | 3.09 | 2.99 | 3.02 | 3.02 | -3.51% | 221,100 |
| Jul 27, 2026 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | - | 36,400 |
| Jul 24, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -1.88% | 100,100 |
| Jul 23, 2026 | 3.06 | 3.19 | 3.04 | 3.19 | 3.19 | 3.57% | 225,200 |
| Jul 22, 2026 | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -1.91% | 127,700 |
| Jul 21, 2026 | 3.22 | 3.22 | 2.94 | 3.14 | 3.14 | -0.95% | 380,568 |
| Jul 20, 2026 | 3.10 | 3.19 | 3.00 | 3.17 | 3.17 | 4.28% | 106,800 |
| Jul 17, 2026 | 3.05 | 3.05 | 2.93 | 3.04 | 3.04 | -0.98% | 1,055,800 |
| Jul 16, 2026 | 3.14 | 3.20 | 3.02 | 3.07 | 3.07 | -2.23% | 395,600 |
| Jul 15, 2026 | 2.98 | 3.23 | 2.98 | 3.14 | 3.14 | 2.28% | 319,800 |
| Jul 14, 2026 | 3.10 | 3.13 | 3.03 | 3.07 | 3.07 | -0.97% | 78,000 |
| Jul 13, 2026 | 3.15 | 3.17 | 3.00 | 3.10 | 3.10 | -1.59% | 333,500 |
| Jul 10, 2026 | 3.13 | 3.19 | 3.06 | 3.15 | 3.15 | 0.64% | 399,000 |
| Jul 9, 2026 | 3.06 | 3.14 | 3.00 | 3.13 | 3.13 | 2.29% | 331,300 |
| Jul 8, 2026 | 2.93 | 3.24 | 2.81 | 3.06 | 3.06 | 4.44% | 581,700 |
| Jul 7, 2026 | 3.05 | 3.05 | 2.84 | 2.93 | 2.93 | 0.34% | 80,000 |
| Jul 6, 2026 | 2.94 | 2.99 | 2.86 | 2.92 | 2.92 | -2.99% | 281,600 |
| Jul 3, 2026 | 3.10 | 3.10 | 2.96 | 3.01 | 3.01 | -0.66% | 220,700 |
| Jul 2, 2026 | 3.04 | 3.14 | 2.90 | 3.03 | 3.03 | 3.06% | 601,026 |
| Jun 30, 2026 | 2.95 | 3.06 | 2.92 | 2.94 | 2.94 | -3.29% | 1,663,512 |
| Jun 29, 2026 | 3.01 | 3.11 | 2.91 | 3.04 | 3.04 | 0.66% | 758,500 |
| Jun 26, 2026 | 2.98 | 3.14 | 2.85 | 3.02 | 3.02 | 1.34% | 872,400 |
| Jun 25, 2026 | 3.10 | 3.34 | 2.92 | 2.98 | 2.98 | -6.29% | 1,044,900 |
| Jun 24, 2026 | 3.32 | 3.36 | 3.11 | 3.18 | 3.18 | -4.22% | 934,200 |
| Jun 23, 2026 | 3.41 | 3.41 | 3.25 | 3.32 | 3.32 | -2.64% | 1,161,000 |
| Jun 22, 2026 | 3.31 | 3.43 | 3.27 | 3.41 | 3.41 | 3.02% | 397,200 |
| Jun 18, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -4.06% | 506,600 |
| Jun 17, 2026 | 3.51 | 3.55 | 3.39 | 3.45 | 3.45 | -1.99% | 354,800 |
| Jun 16, 2026 | 3.60 | 3.62 | 3.50 | 3.52 | 3.52 | -2.76% | 429,000 |
| Jun 15, 2026 | 3.52 | 3.64 | 3.49 | 3.62 | 3.62 | 3.43% | 588,700 |
| Jun 12, 2026 | 3.50 | 3.60 | 3.47 | 3.50 | 3.50 | 2.64% | 528,300 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.37 | 3.41 | 3.41 | -1.16% | 387,700 |
| Jun 10, 2026 | 3.45 | 3.49 | 3.37 | 3.45 | 3.45 | -1.71% | 610,500 |
| Jun 9, 2026 | 3.60 | 3.65 | 3.49 | 3.51 | 3.51 | -2.50% | 732,100 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.51 | 3.60 | 3.60 | -2.17% | 625,600 |
| Jun 5, 2026 | 3.79 | 3.92 | 3.66 | 3.68 | 3.68 | -0.54% | 848,900 |
| Jun 4, 2026 | 3.36 | 3.80 | 3.36 | 3.70 | 3.70 | 10.12% | 2,176,400 |
| Jun 3, 2026 | 3.25 | 3.39 | 3.23 | 3.36 | 3.36 | 4.35% | 1,135,700 |
| 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 |