China BlueChemical Ltd. (HKG:3983)
Hong Kong · Delayed Price · Currency is HKD 2.145
-0.030 (-1.38%)
Aug 12, 2026, 1:13 PM HKT
China BlueChemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | - | -0.92% | 717,994 |
| 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 |
| Jun 22, 2026 | 2.05 | 2.13 | 2.05 | 2.10 | 2.10 | 1.94% | 10,568,000 |
| Jun 18, 2026 | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -3.29% | 9,302,000 |
| Jun 17, 2026 | 2.17 | 2.20 | 2.12 | 2.13 | 2.13 | -1.39% | 3,650,000 |
| Jun 16, 2026 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -3.57% | 2,592,000 |
| Jun 15, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | 0.90% | 2,800,000 |
| Jun 12, 2026 | 2.20 | 2.26 | 2.17 | 2.22 | 2.22 | 1.37% | 4,402,000 |
| Jun 11, 2026 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -1.35% | 4,370,000 |
| Jun 10, 2026 | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | 0.91% | 4,806,000 |
| Jun 9, 2026 | 2.19 | 2.25 | 2.16 | 2.20 | 2.20 | 1.38% | 5,624,478 |
| Jun 8, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | -1.81% | 5,638,000 |
| Jun 5, 2026 | 2.26 | 2.27 | 2.20 | 2.21 | 2.21 | -2.64% | 3,376,000 |
| Jun 4, 2026 | 2.26 | 2.27 | 2.23 | 2.27 | 2.27 | 0.89% | 5,676,514 |
| Jun 3, 2026 | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | - | 3,960,000 |
| Jun 2, 2026 | 2.29 | 2.29 | 2.20 | 2.25 | 2.25 | -1.75% | 6,522,000 |