Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 0.6100
0.00 (0.00%)
Aug 27, 2026, 10:32 AM HKT
Changhong Jiahua Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 30,000 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 828,000 |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,148,000 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 266,000 |
| Aug 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 298,000 |
| Aug 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 98,000 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.55% | 160,000 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 406,000 |
| Aug 14, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 622,000 |
| Aug 13, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 2.36% | 1,146,000 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 414,000 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 266,000 |
| Aug 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,014,000 |
| Aug 7, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 586,000 |
| Aug 6, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 194,000 |
| Aug 5, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.78% | 554,000 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 422,000 |
| Aug 3, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 206,000 |
| Jul 31, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 224,000 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 174,000 |
| Jul 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 88,000 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 152,000 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 256,000 |
| Jul 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 550,000 |
| Jul 23, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 1,590,000 |
| Jul 22, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 438,000 |
| Jul 21, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 284,000 |
| Jul 20, 2026 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -1.41% | 366,000 |
| Jul 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 210,000 |
| Jul 16, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 272,000 |
| Jul 15, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 134,000 |
| Jul 14, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 414,000 |
| Jul 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 60,000 |
| Jul 10, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 190,000 |
| Jul 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 206,000 |
| Jul 8, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 104,000 |
| Jul 7, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 352,000 |
| Jul 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 60,000 |
| Jul 3, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.82% | 328,000 |
| Jul 2, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 1,464,000 |
| Jun 30, 2026 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | -1.37% | 2,234,000 |
| Jun 29, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -2.67% | 544,000 |
| Jun 26, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 480,000 |
| Jun 25, 2026 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -7.23% | 2,684,000 |
| Jun 24, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 286,000 |
| Jun 23, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 478,000 |
| Jun 22, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 350,000 |
| Jun 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 316,000 |
| Jun 17, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | - | 572,000 |
| Jun 16, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 1,070,000 |