Changjiu Holdings Limited (HKG:6959)
Hong Kong · Delayed Price · Currency is HKD 6.73
-0.07 (-1.03%)
Sep 8, 2025, 3:50 PM HKT
Changjiu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.70 | 6.82 | 6.65 | 6.73 | 6.73 | -1.03% | 38,100 |
| Sep 5, 2025 | 6.63 | 6.81 | 6.52 | 6.80 | 6.80 | 2.56% | 76,400 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.50 | 6.63 | 6.63 | 1.07% | 86,200 |
| Sep 3, 2025 | 6.56 | 6.73 | 6.56 | 6.56 | 6.56 | - | 25,900 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.56 | 6.56 | 6.56 | -5.61% | 133,100 |
| Sep 1, 2025 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | -2.52% | 213,000 |
| Aug 29, 2025 | 7.22 | 7.23 | 7.05 | 7.13 | 7.13 | -1.25% | 87,800 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.07 | 7.22 | 7.22 | 0.56% | 219,700 |
| Aug 27, 2025 | 7.30 | 7.34 | 7.14 | 7.18 | 7.18 | -2.45% | 65,900 |
| Aug 26, 2025 | 7.43 | 7.43 | 7.24 | 7.36 | 7.36 | 0.41% | 20,900 |
| Aug 25, 2025 | 7.51 | 7.51 | 7.21 | 7.33 | 7.33 | -0.27% | 50,700 |
| Aug 22, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.94% | 75,300 |
| Aug 21, 2025 | 7.19 | 7.19 | 7.07 | 7.14 | 7.14 | 0.71% | 32,600 |
| Aug 20, 2025 | 7.18 | 7.18 | 7.02 | 7.09 | 7.09 | -1.25% | 21,200 |
| Aug 19, 2025 | 7.29 | 7.29 | 7.05 | 7.18 | 7.18 | -0.97% | 37,800 |
| Aug 18, 2025 | 7.46 | 7.46 | 7.25 | 7.25 | 7.25 | -0.41% | 42,000 |
| Aug 15, 2025 | 7.43 | 7.43 | 7.20 | 7.28 | 7.28 | 0.28% | 51,700 |
| Aug 14, 2025 | 7.30 | 7.54 | 7.10 | 7.26 | 7.26 | -3.33% | 75,500 |
| Aug 13, 2025 | 7.73 | 7.80 | 7.36 | 7.51 | 7.51 | -1.70% | 129,200 |
| Aug 12, 2025 | 7.70 | 7.70 | 7.30 | 7.64 | 7.64 | -1.04% | 301,800 |
| Aug 11, 2025 | 7.92 | 7.95 | 7.71 | 7.72 | 7.72 | -2.15% | 494,700 |
| Aug 8, 2025 | 7.90 | 7.98 | 7.69 | 7.89 | 7.89 | 1.28% | 51,700 |
| Aug 7, 2025 | 7.46 | 7.83 | 7.46 | 7.79 | 7.79 | 4.14% | 1,059,000 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 27,700 |
| Aug 5, 2025 | 7.45 | 7.51 | 7.33 | 7.48 | 7.48 | -0.40% | 27,100 |
| Aug 4, 2025 | 7.20 | 7.58 | 7.20 | 7.51 | 7.51 | 4.74% | 203,400 |
| Aug 1, 2025 | 7.00 | 7.20 | 7.00 | 7.17 | 7.17 | 1.27% | 148,000 |
| Jul 31, 2025 | 7.12 | 7.12 | 7.01 | 7.08 | 7.08 | -1.67% | 90,600 |
| Jul 30, 2025 | 7.30 | 7.31 | 7.15 | 7.20 | 7.20 | -1.50% | 70,400 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.28 | 7.31 | 7.31 | -1.22% | 76,400 |
| Jul 28, 2025 | 7.30 | 7.47 | 7.30 | 7.40 | 7.40 | 1.37% | 72,100 |
| Jul 25, 2025 | 7.35 | 7.35 | 7.28 | 7.30 | 7.30 | -0.27% | 64,000 |
| Jul 24, 2025 | 7.11 | 7.49 | 7.10 | 7.32 | 7.32 | 4.57% | 212,000 |
| Jul 23, 2025 | 7.06 | 7.06 | 6.95 | 7.00 | 7.00 | -0.85% | 62,000 |
| Jul 22, 2025 | 6.99 | 7.06 | 6.95 | 7.06 | 7.06 | 2.17% | 145,100 |
| Jul 21, 2025 | 6.75 | 6.92 | 6.75 | 6.91 | 6.91 | -0.58% | 72,900 |
| Jul 18, 2025 | 6.89 | 6.98 | 6.89 | 6.95 | 6.95 | -0.14% | 74,700 |
| Jul 17, 2025 | 6.83 | 6.96 | 6.83 | 6.96 | 6.96 | 1.90% | 99,400 |
| Jul 16, 2025 | 6.77 | 6.85 | 6.73 | 6.83 | 6.83 | 0.89% | 119,900 |
| Jul 15, 2025 | 6.97 | 7.00 | 6.60 | 6.77 | 6.77 | -2.17% | 77,800 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.87 | 6.92 | 6.92 | -0.29% | 18,700 |
| Jul 11, 2025 | 6.84 | 6.98 | 6.84 | 6.94 | 6.94 | 1.46% | 68,800 |
| Jul 10, 2025 | 6.77 | 6.95 | 6.72 | 6.84 | 6.84 | 0.74% | 94,900 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.67 | 6.79 | 6.79 | -0.44% | 35,700 |
| Jul 8, 2025 | 6.69 | 6.89 | 6.63 | 6.82 | 6.82 | 1.94% | 31,100 |
| Jul 7, 2025 | 6.66 | 6.70 | 6.66 | 6.69 | 6.69 | 0.60% | 32,300 |
| Jul 4, 2025 | 6.89 | 6.89 | 6.56 | 6.65 | 6.65 | -1.77% | 71,400 |
| Jul 3, 2025 | 6.95 | 6.95 | 6.73 | 6.77 | 6.77 | 0.59% | 25,200 |
| Jul 2, 2025 | 6.57 | 6.78 | 6.57 | 6.73 | 6.73 | 2.44% | 39,600 |
| Jun 30, 2025 | 6.50 | 6.79 | 6.44 | 6.57 | 6.57 | -0.30% | 82,000 |