JiaChen Holding Group Limited (HKG:1937)
Hong Kong · Delayed Price · Currency is HKD 0.1940
-0.0030 (-1.52%)
May 12, 2026, 2:00 PM HKT
JiaChen Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.50% | 260,000 |
| 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 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | 140,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.67% | 615,000 |
| Apr 23, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.37% | 630,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 155,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.55% | 380,000 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.92% | 720,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.12% | 515,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Apr 15, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 4.26% | 100,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.44% | 50,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.25% | 50,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 425,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.58% | 455,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | 450,000 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 245,000 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 615,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.41% | 585,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -19.05% | 2,950,000 |
| 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 |