Changjiu Holdings Limited (HKG:6959)
Hong Kong · Delayed Price · Currency is HKD 3.540
-0.020 (-0.56%)
Jul 30, 2026, 3:36 PM HKT
Changjiu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jul 21, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 4.41% | 2,300 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 6,200 |
| Jul 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 5,500 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 4,500 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.39 | 3.37 | 3.37 | 5.97% | 5,500 |
| Jul 14, 2026 | 3.38 | 3.39 | 3.12 | 3.18 | 3.18 | -5.92% | 19,700 |
| Jul 13, 2026 | 3.43 | 3.43 | 3.43 | 3.38 | 3.38 | 0.30% | 4,500 |
| Jul 10, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | 200 |
| Jul 9, 2026 | 3.42 | 3.42 | 3.42 | 3.41 | 3.41 | 6.56% | 400 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,100 |
| Jul 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 6,200 |
| Jul 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 10,000 |
| Jul 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 6,600 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.19 | 3.19 | 3.19 | 0.63% | 10,000 |
| Jun 30, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -5.37% | 500 |
| Jun 29, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | 5.68% | 7,300 |
| Jun 26, 2026 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 35,500 |
| Jun 25, 2026 | 3.38 | 3.38 | 3.16 | 3.18 | 3.18 | -6.19% | 12,900 |
| Jun 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 6,800 |
| Jun 23, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | - | 16,700 |
| Jun 22, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -7.12% | 32,800 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | 7,600 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.60 | 3.61 | 3.61 | -8.61% | 8,700 |
| Jun 16, 2026 | 4.01 | 4.01 | 4.01 | 3.95 | 3.95 | -1.50% | 7,000 |
| Jun 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 6,000 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 11,500 |
| Jun 11, 2026 | 3.78 | 3.98 | 3.77 | 3.98 | 3.98 | 14.04% | 84,600 |
| Jun 10, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 2.95% | 6,000 |
| Jun 9, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | -0.29% | 99,800 |
| Jun 8, 2026 | 3.16 | 3.49 | 3.16 | 3.40 | 3.40 | 7.94% | 87,100 |
| Jun 5, 2026 | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | -0.32% | 19,000 |
| Jun 4, 2026 | 3.18 | 3.21 | 3.16 | 3.16 | 3.16 | - | 19,000 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -1.25% | 12,500 |
| Jun 2, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -1.84% | 7,600 |
| Jun 1, 2026 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 5.16% | 5,200 |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4,100 |
| 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 |