JiaChen Holding Group Limited (HKG:1937)
Hong Kong · Delayed Price · Currency is HKD 0.1260
+0.0010 (0.80%)
Jul 10, 2026, 2:55 PM HKT
JiaChen Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 30,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | 0.81% | 5,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 675,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 235,000 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 115,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 10,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 410,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | - |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 5,000 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -11.18% | 1,035,000 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 75,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.71% | 270,000 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 125,000 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.60% | 70,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.95% | 155,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 260,000 |
| Jun 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.45% | 330,000 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 220,000 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.11% | 130,000 |
| Jun 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.12% | 500,000 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.32% | 430,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 95,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 2,440,000 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 475,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 55,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 360,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 135,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 65,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.52% | 635,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 65,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.65% | 125,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.88% | 15,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 110,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 4.08% | 50,000 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 65,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 200,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 315,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 180,000 |
| May 7, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 345,000 |
| May 6, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 275,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 150,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 585,000 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.95% | 1,010,000 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 90,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 90,000 |