China BlueChemical Ltd. (HKG:3983)
Hong Kong · Delayed Price · Currency is HKD 1.950
+0.010 (0.52%)
Sep 2, 2026, 3:45 PM HKT
China BlueChemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -0.26% | 5,757,274 |
| Aug 31, 2026 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 6,981,877 |
| Aug 28, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -0.25% | 3,002,000 |
| Aug 27, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.29% | 2,800,000 |
| Aug 26, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -1.77% | 6,258,000 |
| Aug 25, 2026 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 7,822,000 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -2.73% | 9,808,000 |
| Aug 21, 2026 | 2.00 | 2.05 | 1.98 | 2.02 | 2.02 | 1.00% | 10,376,000 |
| Aug 20, 2026 | 2.03 | 2.06 | 1.96 | 2.00 | 2.00 | -7.64% | 19,382,000 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 2,186,409 |
| Aug 18, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 2,496,000 |
| Aug 17, 2026 | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | 1.41% | 4,846,000 |
| Aug 14, 2026 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | 1.19% | 2,558,000 |
| Aug 13, 2026 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | -2.09% | 3,364,000 |
| Aug 12, 2026 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | -1.15% | 1,467,994 |
| Aug 11, 2026 | 2.21 | 2.22 | 2.16 | 2.18 | 2.18 | -1.14% | 3,254,000 |
| Aug 10, 2026 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | 2.80% | 4,446,144 |
| Aug 7, 2026 | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | 1.66% | 3,422,000 |
| Aug 6, 2026 | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | -0.71% | 3,524,000 |
| Aug 5, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.71% | 2,429,102 |
| Aug 4, 2026 | 2.12 | 2.13 | 2.09 | 2.11 | 2.11 | -0.24% | 3,064,000 |
| Aug 3, 2026 | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | -0.47% | 3,790,620 |
| Jul 31, 2026 | 2.13 | 2.17 | 2.12 | 2.12 | 2.12 | -0.93% | 3,114,000 |
| Jul 30, 2026 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.47% | 2,650,477 |
| Jul 29, 2026 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 2,573,678 |
| Jul 28, 2026 | 2.12 | 2.12 | 2.07 | 2.11 | 2.11 | -0.94% | 3,784,000 |
| Jul 27, 2026 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | -1.39% | 3,888,000 |
| Jul 24, 2026 | 2.16 | 2.19 | 2.13 | 2.16 | 2.16 | -1.37% | 1,404,392 |
| Jul 23, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | 2,684,000 |
| Jul 22, 2026 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | -0.46% | 2,965,449 |
| Jul 21, 2026 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.92% | 3,068,000 |
| Jul 20, 2026 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | 4.81% | 3,234,000 |
| Jul 17, 2026 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -1.42% | 4,024,000 |
| Jul 16, 2026 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 2.43% | 3,118,671 |
| Jul 15, 2026 | 2.10 | 2.11 | 2.04 | 2.06 | 2.06 | -1.90% | 4,287,389 |
| Jul 14, 2026 | 2.02 | 2.11 | 2.02 | 2.10 | 2.10 | 2.44% | 5,212,000 |
| Jul 13, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 5,197,271 |
| Jul 10, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | - | 1,868,000 |
| Jul 9, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -1.92% | 3,309,384 |
| Jul 8, 2026 | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | 1.96% | 2,520,000 |
| Jul 7, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 2,932,000 |
| Jul 6, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 3,742,000 |
| Jul 3, 2026 | 2.01 | 2.13 | 2.00 | 2.09 | 2.09 | 5.03% | 20,611,277 |
| Jul 2, 2026 | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -1.00% | 3,082,100 |
| Jun 30, 2026 | 2.03 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 20,872,100 |
| Jun 29, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 2,834,000 |
| Jun 26, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 4,396,000 |
| Jun 25, 2026 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -1.45% | 3,318,000 |
| Jun 24, 2026 | 2.06 | 2.08 | 2.02 | 2.07 | 2.07 | - | 3,918,000 |
| Jun 23, 2026 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -1.43% | 2,808,000 |