JiaChen Holding Group Limited (HKG:1937)
Hong Kong · Delayed Price · Currency is HKD 0.1680
-0.0140 (-7.69%)
At close: Mar 27, 2026
JiaChen Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.69% | 895,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 165,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 145,000 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.25% | 105,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.66% | 360,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.09% | 70,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.39% | 365,000 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.84% | 795,000 |
| Mar 17, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.26% | 195,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 65,000 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.26% | 425,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 215,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 95,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 80,000 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 135,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.67% | 75,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 4.28% | 45,000 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.06% | 150,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.58% | 35,000 |
| Mar 2, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -3.00% | 105,000 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.50% | 295,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.84% | 970,000 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 410,000 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.50% | 125,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 30,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 95,000 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 75,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 5,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 9, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.22% | 40,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.85% | 45,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 205,000 |
| Feb 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.59% | 490,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | - |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 235,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.50% | 480,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 595,000 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 240,000 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 225,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 50,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 270,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 30,000 |
| Jan 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 90,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 440,000 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 155,000 |