Changjiu Holdings Limited (HKG:6959)
Hong Kong · Delayed Price · Currency is HKD 3.100
-0.050 (-1.59%)
May 28, 2026, 2:25 PM HKT
Changjiu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 21,800 |
| May 27, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -3.37% | 9,400 |
| May 26, 2026 | 3.47 | 3.47 | 3.25 | 3.26 | 3.26 | -6.59% | 26,400 |
| May 22, 2026 | 3.40 | 3.53 | 3.35 | 3.49 | 3.49 | 2.65% | 98,200 |
| May 21, 2026 | 3.87 | 3.87 | 3.36 | 3.40 | 3.40 | -12.14% | 104,700 |
| May 20, 2026 | 3.89 | 3.89 | 3.69 | 3.87 | 3.87 | -0.51% | 11,100 |
| May 19, 2026 | 3.80 | 3.89 | 3.69 | 3.89 | 3.89 | 0.78% | 456,600 |
| May 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.75% | 1,600 |
| May 14, 2026 | 4.10 | 4.11 | 4.10 | 3.99 | 3.99 | -2.68% | 10,500 |
| May 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | 100 |
| May 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 4,500 |
| May 11, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 477,800 |
| May 8, 2026 | 3.94 | 4.08 | 3.94 | 3.94 | 3.94 | - | 8,000 |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4,000 |
| May 6, 2026 | 3.95 | 3.95 | 3.95 | 3.94 | 3.94 | 0.25% | 4,000 |
| May 5, 2026 | 3.94 | 3.94 | 3.94 | 3.93 | 3.93 | 0.51% | 16,700 |
| May 4, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.89% | 1,200 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 2,100 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 5,800 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 4,300 |
| Apr 27, 2026 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 1.84% | 28,300 |
| Apr 24, 2026 | 4.13 | 4.13 | 3.80 | 3.80 | 3.80 | -3.31% | 22,000 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.90 | 3.93 | 3.93 | -5.30% | 2,700 |
| Apr 22, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | -0.72% | 12,500 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.20 | 4.18 | 4.18 | -0.48% | 100 |
| Apr 20, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 8.53% | 31,100 |
| Apr 17, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.57% | 15,300 |
| Apr 16, 2026 | 3.91 | 4.00 | 3.80 | 3.81 | 3.81 | -1.80% | 41,600 |
| Apr 15, 2026 | 4.03 | 4.03 | 3.87 | 3.88 | 3.88 | -7.18% | 171,800 |
| Apr 14, 2026 | 4.19 | 4.19 | 4.19 | 4.18 | 4.18 | -0.48% | 3,000 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 9,200 |
| Apr 10, 2026 | 3.92 | 4.37 | 3.63 | 4.20 | 4.20 | 7.14% | 201,400 |
| Apr 9, 2026 | 4.28 | 4.30 | 3.80 | 3.92 | 3.92 | -8.84% | 205,400 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.21 | 4.30 | 4.30 | -10.42% | 88,400 |
| Apr 2, 2026 | 4.89 | 4.90 | 4.84 | 4.80 | 4.80 | -2.04% | 3,600 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.68 | 4.90 | 4.90 | -2.00% | 6,200 |
| Mar 31, 2026 | 5.19 | 5.19 | 4.56 | 5.00 | 5.00 | 4.82% | 5,600 |
| Mar 30, 2026 | 5.45 | 5.45 | 4.63 | 4.77 | 4.77 | -14.05% | 104,400 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,000 |
| Mar 26, 2026 | 5.56 | 5.56 | 5.46 | 5.55 | 5.55 | -1.42% | 22,900 |
| Mar 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 23, 2026 | 5.66 | 5.66 | 5.52 | 5.63 | 5.63 | -1.92% | 26,500 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.52 | 5.74 | 5.74 | -2.21% | 56,800 |
| Mar 19, 2026 | 5.96 | 6.39 | 5.60 | 5.87 | 5.87 | 3.35% | 25,800 |
| Mar 18, 2026 | 5.55 | 5.74 | 5.53 | 5.68 | 5.68 | -0.87% | 30,500 |
| Mar 17, 2026 | 5.74 | 5.75 | 5.46 | 5.73 | 5.73 | -0.17% | 11,100 |
| Mar 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 5,000 |