Chaozhou Three-Circle (Group) Co.,Ltd. (HKG:6951)
Hong Kong · Delayed Price · Currency is HKD 81.85
+2.45 (3.09%)
Oct 28, 2026, 10:44 AM HKT
HKG:6951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 80.95 | 84.10 | 80.95 | 81.85 | 81.85 | 3.09% | 516,700 |
| Oct 27, 2026 | 78.65 | 81.45 | 77.95 | 79.40 | 79.40 | 4.06% | 1,716,392 |
| Oct 26, 2026 | 81.35 | 81.35 | 75.40 | 76.30 | 76.30 | -6.55% | 1,466,620 |
| Oct 23, 2026 | 78.00 | 83.40 | 75.20 | 81.65 | 81.65 | 0.31% | 3,473,650 |
| Oct 22, 2026 | 94.70 | 94.70 | 81.10 | 81.40 | 81.40 | -12.61% | 2,312,932 |
| Oct 21, 2026 | 95.05 | 97.35 | 93.15 | 93.15 | 93.15 | - | 903,554 |
| Oct 20, 2026 | 93.50 | 98.90 | 92.65 | 93.15 | 93.15 | -4.27% | 1,737,450 |
| Oct 16, 2026 | 97.80 | 98.35 | 91.30 | 97.30 | 97.30 | 3.90% | 2,171,515 |
| Oct 15, 2026 | 90.10 | 94.35 | 88.55 | 93.65 | 93.65 | -4.44% | 2,407,694 |
| Oct 14, 2026 | 104.00 | 105.70 | 98.00 | 98.00 | 98.00 | -5.22% | 883,600 |
| Oct 13, 2026 | 98.00 | 104.70 | 96.85 | 103.40 | 103.40 | -0.86% | 1,602,108 |
| Oct 12, 2026 | 113.10 | 113.10 | 103.90 | 104.30 | 104.30 | -9.07% | 1,135,532 |
| Oct 9, 2026 | 126.00 | 126.00 | 106.10 | 114.70 | 114.70 | -6.29% | 2,826,670 |
| Oct 8, 2026 | 131.80 | 137.40 | 121.00 | 122.40 | 122.40 | -8.18% | 1,371,522 |
| Oct 7, 2026 | 136.10 | 136.10 | 127.80 | 133.30 | 133.30 | -3.27% | 443,900 |
| Oct 6, 2026 | 129.90 | 138.80 | 129.90 | 137.80 | 137.80 | 7.07% | 520,930 |
| Oct 5, 2026 | 122.00 | 132.50 | 121.10 | 128.70 | 128.70 | 3.71% | 321,840 |
| Oct 2, 2026 | 131.80 | 131.80 | 123.00 | 124.10 | 124.10 | -2.90% | 173,856 |
| Sep 30, 2026 | 131.70 | 133.30 | 126.20 | 127.80 | 127.80 | -2.07% | 750,858 |
| Sep 29, 2026 | 121.00 | 133.70 | 120.90 | 130.50 | 130.50 | 6.10% | 1,247,000 |
| Sep 28, 2026 | 129.80 | 130.00 | 123.00 | 123.00 | 123.00 | -5.31% | 1,334,081 |
| Sep 25, 2026 | 133.60 | 133.60 | 126.80 | 129.90 | 129.90 | -2.77% | 101,200 |
| Sep 24, 2026 | 137.50 | 142.90 | 132.20 | 133.60 | 133.60 | -2.84% | 1,841,775 |
| Sep 23, 2026 | 135.00 | 141.60 | 133.10 | 137.50 | 137.50 | 3.38% | 2,105,905 |
| Sep 22, 2026 | 136.60 | 140.30 | 131.90 | 133.00 | 133.00 | -0.67% | 1,892,700 |
| Sep 21, 2026 | 144.60 | 152.70 | 133.40 | 133.90 | 133.90 | -3.81% | 2,662,700 |
| Sep 18, 2026 | 128.20 | 139.20 | 123.50 | 139.20 | 139.20 | 11.72% | 2,042,806 |
| Sep 17, 2026 | 128.00 | 129.00 | 121.10 | 124.60 | 124.60 | -2.66% | 2,101,900 |
| Sep 16, 2026 | 125.40 | 134.00 | 125.40 | 128.00 | 128.00 | 2.48% | 2,070,800 |
| Sep 15, 2026 | 127.00 | 134.50 | 123.90 | 124.90 | 124.90 | -1.26% | 1,708,800 |
| Sep 14, 2026 | 118.00 | 135.00 | 117.80 | 126.50 | 126.50 | 1.69% | 3,417,500 |
| Sep 11, 2026 | 121.00 | 130.20 | 118.00 | 124.40 | 124.40 | 4.01% | 2,954,000 |
| Sep 10, 2026 | 116.50 | 119.60 | 113.80 | 119.60 | 119.60 | 2.75% | 1,006,600 |
| Sep 9, 2026 | 122.20 | 126.20 | 116.00 | 116.40 | 116.40 | -1.02% | 1,360,200 |
| Sep 8, 2026 | 118.50 | 126.60 | 116.60 | 117.60 | 117.60 | -2.81% | 1,323,700 |
| Sep 7, 2026 | 109.50 | 121.40 | 109.50 | 121.00 | 121.00 | 12.14% | 1,673,500 |
| Sep 4, 2026 | 113.50 | 115.30 | 106.90 | 107.90 | 107.90 | -2.18% | 1,151,800 |
| Sep 3, 2026 | 107.80 | 114.30 | 107.50 | 110.30 | 110.30 | 4.45% | 1,201,722 |
| Sep 2, 2026 | 107.60 | 110.00 | 104.50 | 105.60 | 105.60 | -4.00% | 937,500 |
| Sep 1, 2026 | 114.70 | 115.70 | 107.00 | 110.00 | 110.00 | -4.10% | 1,008,800 |
| Aug 31, 2026 | 112.00 | 116.60 | 108.00 | 114.70 | 114.70 | 0.61% | 1,055,500 |
| Aug 28, 2026 | 115.30 | 122.80 | 112.70 | 114.00 | 114.00 | 2.33% | 1,965,000 |
| Aug 27, 2026 | 108.60 | 113.70 | 107.00 | 111.40 | 111.40 | 4.50% | 1,177,800 |
| Aug 26, 2026 | 110.30 | 110.80 | 106.00 | 106.60 | 106.60 | -1.66% | 560,500 |
| Aug 25, 2026 | 105.10 | 110.40 | 102.90 | 108.40 | 108.40 | 2.94% | 709,400 |
| Aug 24, 2026 | 117.20 | 117.20 | 105.30 | 105.30 | 105.30 | -7.39% | 661,000 |
| Aug 21, 2026 | 110.90 | 115.60 | 109.30 | 113.70 | 113.70 | 3.18% | 1,248,376 |
| Aug 20, 2026 | 114.90 | 116.90 | 109.30 | 110.20 | 110.20 | -2.30% | 982,200 |
| Aug 19, 2026 | 118.00 | 121.50 | 111.10 | 112.80 | 112.80 | -9.69% | 1,447,380 |
| Aug 18, 2026 | 128.00 | 134.50 | 123.90 | 124.90 | 124.90 | -2.12% | 2,518,006 |