China BlueChemical Ltd. (HKG:3983)
Hong Kong · Delayed Price · Currency is HKD 2.370
-0.060 (-2.47%)
Sep 2, 2025, 4:08 PM HKT
China BlueChemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.38 | 2.46 | 2.38 | 2.44 | 2.44 | 1.67% | 4,372,000 |
| Aug 28, 2025 | 2.37 | 2.43 | 2.37 | 2.40 | 2.40 | - | 11,850,000 |
| Aug 27, 2025 | 2.41 | 2.44 | 2.36 | 2.40 | 2.40 | -1.64% | 9,226,081 |
| Aug 26, 2025 | 2.50 | 2.51 | 2.41 | 2.44 | 2.44 | -2.40% | 12,098,540 |
| Aug 25, 2025 | 2.33 | 2.50 | 2.33 | 2.50 | 2.50 | 7.30% | 23,726,000 |
| Aug 22, 2025 | 2.26 | 2.38 | 2.26 | 2.33 | 2.33 | 4.02% | 18,094,913 |
| Aug 21, 2025 | 2.19 | 2.26 | 2.19 | 2.24 | 2.24 | 1.36% | 10,808,000 |
| Aug 20, 2025 | 2.17 | 2.24 | 2.15 | 2.21 | 2.21 | 1.84% | 11,878,465 |
| Aug 19, 2025 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | -1.36% | 3,024,000 |
| Aug 18, 2025 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | - | 6,011,258 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | - | 2,024,000 |
| Aug 14, 2025 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | 0.46% | 2,486,000 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.17 | 2.19 | 2.19 | 1.39% | 3,358,000 |
| Aug 12, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | - | 1,978,000 |
| Aug 11, 2025 | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | 0.47% | 2,868,000 |
| Aug 8, 2025 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | - | 1,254,000 |
| Aug 7, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 2,026,000 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.47% | 1,343,690 |
| Aug 5, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | - | 596,000 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | - | 1,470,469 |
| Aug 1, 2025 | 2.19 | 2.20 | 2.11 | 2.14 | 2.14 | -1.38% | 6,623,243 |
| Jul 31, 2025 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | -2.25% | 4,686,000 |
| Jul 30, 2025 | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | - | 3,052,000 |
| Jul 29, 2025 | 2.20 | 2.27 | 2.19 | 2.22 | 2.22 | - | 2,814,000 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -3.06% | 5,072,000 |
| Jul 25, 2025 | 2.19 | 2.30 | 2.18 | 2.29 | 2.29 | 4.09% | 25,059,544 |
| Jul 24, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 1.38% | 2,938,000 |
| Jul 23, 2025 | 2.20 | 2.23 | 2.16 | 2.17 | 2.17 | -1.36% | 3,333,544 |
| Jul 22, 2025 | 2.14 | 2.21 | 2.12 | 2.20 | 2.20 | 3.29% | 8,614,000 |
| Jul 21, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 2.40% | 7,148,000 |
| Jul 18, 2025 | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | - | 1,656,000 |
| Jul 17, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | - | 1,494,000 |
| Jul 16, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | - | 1,880,795 |
| Jul 15, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 2,206,000 |
| Jul 14, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | - | 1,748,000 |
| Jul 11, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | - | 2,038,000 |
| Jul 10, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 2,572,000 |
| Jul 9, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 2,350,000 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | - | 2,606,000 |
| Jul 7, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 1,772,000 |
| Jul 4, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -1.89% | 2,602,000 |
| Jul 3, 2025 | 2.13 | 2.14 | 2.06 | 2.12 | 2.12 | -0.47% | 4,452,500 |
| Jul 2, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 1.43% | 7,405,267 |
| Jun 30, 2025 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 3,550,000 |
| Jun 27, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 4,268,000 |
| Jun 26, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 8,214,000 |
| Jun 25, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 2,542,000 |
| Jun 24, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 2,334,509 |
| Jun 23, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 3,464,000 |
| Jun 20, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 10,452,000 |