Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0800 (-8.42%)
May 28, 2026, 3:11 PM HKT
Changhong Jiahua Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.94 | 0.94 | 0.85 | 0.87 | 0.87 | -8.42% | 5,434,000 |
| May 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 26, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 756,000 |
| May 22, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 62,000 |
| May 21, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 710,000 |
| May 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,190,000 |
| May 19, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,072,000 |
| May 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 618,000 |
| May 15, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 226,000 |
| May 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 142,000 |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 130,000 |
| May 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 528,000 |
| May 11, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 114,000 |
| May 8, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 2,176,000 |
| May 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 252,000 |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 58,000 |
| May 5, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 250,000 |
| May 4, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 2,730,000 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,000 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 82,000 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 32,000 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 316,000 |
| Apr 24, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 526,000 |
| Apr 23, 2026 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | -2.86% | 3,078,000 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 1,966,000 |
| Apr 21, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,601,183 |
| Apr 20, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,514,000 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 4,106,000 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 540,000 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 270,000 |
| 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 |