Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 0.7200
-0.0100 (-1.37%)
Jul 14, 2026, 3:41 PM HKT
Changhong Jiahua Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 752,000 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 626,000 |
| Jun 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 10, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 96,000 |
| Jun 9, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 464,000 |
| Jun 8, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 538,000 |
| Jun 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 230,000 |
| Jun 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 444,000 |
| Jun 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 76,000 |
| Jun 2, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 3.33% | 614,000 |
| Jun 1, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 2.27% | 716,000 |
| May 29, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 1,000,000 |
| 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 |