Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 1.130
0.00 (0.00%)
Apr 15, 2026, 11:11 AM HKT
Changhong Jiahua Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 978,000 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,002,000 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 10,000 |
| Apr 8, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,762,000 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 358,000 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 292,000 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100,000 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 486,000 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 52,000 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 122,000 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 2,092,000 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,228,000 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| 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 |