Changjiu Holdings Limited (HKG:6959)
Hong Kong · Delayed Price · Currency is HKD 2.850
-0.130 (-4.36%)
Sep 30, 2026, 3:31 PM HKT
Changjiu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.98 | 2.98 | 2.80 | 2.85 | 2.85 | -4.36% | 39,500 |
| Sep 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 1,500 |
| Sep 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | 5,000 |
| Sep 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 23, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.30% | 6,600 |
| Sep 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Sep 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,802,100 |
| Sep 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.33% | 8,000 |
| Sep 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9,000 |
| Sep 11, 2026 | 3.12 | 3.12 | 3.00 | 3.12 | 3.12 | -0.95% | 27,000 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7,300 |
| Sep 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | 10,400 |
| Sep 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 12,300 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,000 |
| Sep 3, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.94% | 115,700 |
| Sep 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 1, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.31% | 15,700 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.17 | 3.19 | 3.19 | -7.80% | 12,800 |
| Aug 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.56% | - |
| Aug 27, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.43% | 6,600 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 0.29% | 7,100 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -0.85% | 8,400 |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 21, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | - | 1,003,700 |
| Aug 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 7,900 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 27,400 |
| Aug 18, 2026 | 3.40 | 3.50 | 3.31 | 3.48 | 3.48 | -0.57% | 14,600 |
| Aug 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 30,200 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 200 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 11, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 16,800 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Aug 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Aug 5, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 3,000 |
| Aug 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Aug 3, 2026 | 3.18 | 3.49 | 3.17 | 3.49 | 3.49 | -1.41% | 5,400 |
| Jul 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 30, 2026 | 3.57 | 3.57 | 3.28 | 3.56 | 3.56 | -2.20% | 1,200 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 28, 2026 | 3.65 | 3.65 | 3.65 | 3.64 | 3.64 | -0.27% | 6,000 |
| Jul 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | 5,500 |
| Jul 24, 2026 | 3.63 | 3.63 | 3.63 | 3.61 | 3.61 | 1.69% | 4,800 |
| Jul 23, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | - | 1,100 |