Changjiu Holdings Limited (HKG:6959)
Hong Kong · Delayed Price · Currency is HKD 3.520
0.00 (0.00%)
Aug 21, 2026, 1:28 PM HKT
Changjiu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.51 | 3.52 | 3.51 | 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 |
| 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 |