JiaChen Holding Group Limited (HKG:1937)
Hong Kong · Delayed Price · Currency is HKD 0.1510
+0.0010 (0.67%)
Aug 24, 2026, 3:45 PM HKT
JiaChen Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 130,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 10,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 15,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 200,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 380,000 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 155,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 250,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.12% | 200,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 40,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.41% | 260,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.09% | 55,000 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.74% | 85,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 20,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 170,000 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 5,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 100,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 760,000 |
| Jul 21, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 18.79% | 1,040,000 |
| Jul 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.97% | 120,000 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | - |
| Jul 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 160,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 70,000 |
| Jul 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.59% | 160,000 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 175,000 |
| 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 |