China Rongzhong Financial Holdings Company Limited (HKG:3963)
Hong Kong · Delayed Price · Currency is HKD 0.1330
+0.0090 (7.26%)
Nov 10, 2026, 11:19 AM HKT
HKG:3963 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 7.26% | 190,000 |
| Nov 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.06% | 130,000 |
| Nov 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.60% | 130,000 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 150,000 |
| Nov 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -10.77% | 160,000 |
| Nov 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.07% | 170,000 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -10.77% | 152,000 |
| Oct 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.07% | 130,000 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 90,000 |
| Oct 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.29% | 180,000 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.85% | 90,000 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 40,000 |
| Oct 16, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.92% | 180,000 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.46% | 160,000 |
| Oct 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 11.11% | 150,000 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.36% | 150,000 |
| Oct 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.82% | 120,000 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.36% | 120,000 |
| Oct 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.92% | 150,000 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.91% | 120,000 |
| Oct 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 21.10% | 80,000 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | - |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -6.25% | 10,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 10,000 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 20,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 40,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 30,000 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |