China BlueChemical Ltd. (HKG:3983)
Hong Kong · Delayed Price · Currency is HKD 1.825
+0.015 (0.83%)
Oct 16, 2026, 4:08 PM HKT
China BlueChemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.83% | 4,225,397 |
| Oct 15, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 4,227,558 |
| Oct 14, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 2,330,000 |
| Oct 13, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 2,574,000 |
| Oct 12, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -0.79% | 4,412,000 |
| Oct 9, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 2,960,000 |
| Oct 8, 2026 | 1.87 | 1.94 | 1.87 | 1.89 | 1.89 | 1.89% | 3,506,000 |
| Oct 7, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.27% | 2,116,000 |
| Oct 6, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 2,561,537 |
| Oct 5, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 2,885,540 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -2.12% | 7,160,303 |
| Sep 30, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 2,271,465 |
| Sep 29, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -0.26% | 2,718,000 |
| Sep 28, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 1,092,000 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 3,091,540 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.26% | 2,074,000 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 2,202,000 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 2,912,000 |
| Sep 21, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.78% | 2,578,000 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 4,812,000 |
| Sep 17, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 2,508,000 |
| Sep 16, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.26% | 2,241,950 |
| Sep 15, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.77% | 2,278,000 |
| Sep 14, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -0.76% | 1,656,000 |
| Sep 11, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.99% | 3,328,000 |
| Sep 10, 2026 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -1.47% | 4,684,000 |
| Sep 9, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 2.25% | 4,016,000 |
| Sep 8, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.78% | 2,354,000 |
| Sep 7, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.76% | 1,970,000 |
| Sep 4, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.54% | 3,434,263 |
| Sep 3, 2026 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | 0.26% | 3,672,000 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.26% | 7,595,025 |
| 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 |