Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
Mar 18, 2026, 9:42 AM HKT
Changhong Jiahua Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 26,000 |
| Mar 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 314,000 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 100,000 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 442,000 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 344,000 |
| Mar 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,988,000 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 3,260,000 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.15 | 0.88% | 114,000 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 368,000 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 424,000 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 186,000 |
| Mar 2, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 1,444,000 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 70,000 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 698,000 |
| Feb 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 134,000 |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 150,000 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 544,000 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 934,000 |
| Feb 16, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 588,000 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 290,000 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 254,000 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 4,056,000 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 2,690,000 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,116,000 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 380,000 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,716,278 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 30,000 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,000 |
| Feb 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 150,000 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,148,000 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 52,000 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,058,000 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,020,000 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 552,000 |
| Jan 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 212,000 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 352,000 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 18,000 |
| Jan 20, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 646,000 |
| Jan 19, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,602,000 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,002,000 |
| Jan 15, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 2,094,000 |
| Jan 14, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 1,088,000 |
| Jan 13, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 1,928,000 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 136,000 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 22,000 |
| Jan 8, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 1,068,000 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 15,756,000 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 3,736,000 |
| Jan 5, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,532,000 |