JiaChen Holding Group Limited (HKG:1937)
Hong Kong · Delayed Price · Currency is HKD 0.1400
-0.0160 (-10.26%)
Sep 14, 2026, 3:59 PM HKT
JiaChen Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.26% | 485,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 225,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 540,000 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 275,000 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 55,000 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 65,000 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 180,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 10,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 50,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 255,000 |
| 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 |