Chaozhou Three-Circle (Group) Co.,Ltd. (HKG:6951)
Hong Kong · Delayed Price · Currency is HKD 105.30
-8.40 (-7.39%)
Aug 24, 2026, 4:08 PM HKT
HKG:6951 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 117.20 | 117.20 | 105.40 | 105.40 | - | -7.30% | 653,300 |
| 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 |
| Aug 17, 2026 | 128.90 | 131.60 | 125.60 | 127.60 | 127.60 | -1.39% | 1,667,460 |
| Aug 14, 2026 | 136.00 | 136.00 | 124.00 | 129.40 | 129.40 | -1.07% | 1,974,450 |
| Aug 13, 2026 | 123.90 | 135.30 | 122.90 | 130.80 | 130.80 | 9.00% | 4,196,420 |
| Aug 12, 2026 | 115.00 | 121.00 | 114.10 | 120.00 | 120.00 | 2.21% | 1,680,501 |
| Aug 11, 2026 | 106.50 | 122.00 | 106.40 | 117.40 | 117.40 | 9.62% | 3,934,572 |
| Aug 10, 2026 | 107.00 | 109.90 | 102.10 | 107.10 | 107.10 | 0.09% | 2,132,530 |
| Aug 7, 2026 | 106.60 | 112.20 | 98.40 | 107.00 | 107.00 | 3.08% | 4,117,630 |
| Aug 6, 2026 | 108.50 | 109.10 | 103.50 | 103.80 | 103.80 | -6.49% | 3,169,700 |
| Aug 5, 2026 | 108.00 | 112.90 | 103.20 | 111.00 | 111.00 | 6.94% | 3,933,579 |
| Aug 4, 2026 | 98.65 | 106.00 | 97.90 | 103.80 | 103.80 | 5.38% | 1,163,222 |
| Aug 3, 2026 | 100.30 | 102.00 | 96.45 | 98.50 | 98.50 | -2.18% | 629,020 |
| Jul 31, 2026 | 104.50 | 108.70 | 98.55 | 100.70 | 100.70 | 8.92% | 3,472,700 |
| Jul 30, 2026 | 91.70 | 93.05 | 86.05 | 92.45 | 92.45 | 0.82% | 1,541,563 |
| Jul 29, 2026 | 88.60 | 93.05 | 86.50 | 91.70 | 91.70 | 3.50% | 2,602,497 |
| Jul 28, 2026 | 102.00 | 102.90 | 88.35 | 88.60 | 88.60 | -14.73% | 1,805,242 |
| Jul 27, 2026 | 100.30 | 105.20 | 99.40 | 103.90 | 103.90 | 2.87% | 1,215,800 |
| Jul 24, 2026 | 99.80 | 102.70 | 97.25 | 101.00 | 101.00 | 0.30% | 498,728 |
| Jul 23, 2026 | 100.00 | 105.50 | 99.25 | 100.70 | 100.70 | 2.76% | 1,161,200 |
| Jul 22, 2026 | 103.00 | 104.80 | 96.90 | 98.00 | 98.00 | -3.73% | 764,400 |
| Jul 21, 2026 | 91.75 | 105.00 | 90.90 | 101.80 | 101.80 | 12.49% | 2,001,400 |
| Jul 20, 2026 | 93.90 | 93.90 | 86.45 | 90.50 | 90.50 | - | 2,182,400 |
| Jul 17, 2026 | 97.00 | 97.20 | 88.00 | 90.50 | 90.50 | -7.65% | 2,171,400 |
| Jul 16, 2026 | 100.80 | 103.50 | 97.50 | 98.00 | 98.00 | -5.04% | 1,211,500 |
| Jul 15, 2026 | 110.00 | 114.60 | 103.20 | 103.20 | 103.20 | -3.64% | 1,936,000 |
| Jul 14, 2026 | 99.50 | 107.10 | 96.25 | 107.10 | 107.10 | 8.18% | 3,289,950 |
| Jul 13, 2026 | 105.00 | 107.90 | 96.55 | 99.00 | 99.00 | -5.71% | 6,087,400 |
| Jul 10, 2026 | 106.20 | 122.20 | 102.50 | 105.00 | 105.00 | - | 6,947,229 |
| Jul 9, 2026 | 100.30 | 109.00 | 100.30 | 105.00 | 105.00 | 4.69% | 17,821,155 |
| Jul 8, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | - |