Changhong Jiahua Holdings Limited (HKG:3991)
Hong Kong · Delayed Price · Currency is HKD 0.5850
-0.0050 (-0.85%)
Oct 6, 2026, 3:37 PM HKT
Changhong Jiahua Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 72,000 |
| Oct 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 270,000 |
| Oct 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 346,000 |
| Sep 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 82,000 |
| Sep 29, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 546,000 |
| Sep 28, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 290,000 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | 574,000 |
| Sep 24, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 598,000 |
| Sep 23, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 4.27% | 2,092,000 |
| Sep 22, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 200,000 |
| Sep 21, 2026 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 4.39% | 3,826,000 |
| Sep 18, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 116,000 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 108,000 |
| Sep 16, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 226,000 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 14, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 1,190,000 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 168,000 |
| Sep 9, 2026 | 0.58 | 0.66 | 0.58 | 0.61 | 0.61 | 4.31% | 12,728,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 434,000 |
| Sep 7, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 284,000 |
| Sep 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 1,840,000 |
| Sep 3, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 236,000 |
| Sep 2, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 1,554,000 |
| Sep 1, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 50,000 |
| Aug 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 126,000 |
| Aug 28, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 520,000 |
| Aug 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 110,000 |
| 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 |