Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.010 (-0.98%)
May 7, 2026, 4:08 PM HKT
Changhong Jiahua Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |