China Renaissance Holdings Limited (HKG:1911)
Hong Kong · Delayed Price · Currency is HKD 3.780
-0.035 (-0.92%)
Sep 14, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |