Jilin Province Huinan Changlong Bio-pharmacy Company Limited (HKG:8049)
Hong Kong · Delayed Price · Currency is HKD 2.020
-0.040 (-1.94%)
At close: Feb 13, 2026
HKG:8049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 64,000 |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 204,000 |
| Feb 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 96,000 |
| Feb 10, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | - | 20,000 |
| Feb 9, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 108,000 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 56,000 |
| Feb 5, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 68,000 |
| Feb 4, 2026 | 2.06 | 2.06 | 1.97 | 2.01 | 2.01 | -1.47% | 148,000 |
| Feb 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,000 |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 24,000 |
| Jan 30, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | - | 124,000 |
| Jan 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 28,000 |
| Jan 28, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -1.91% | 576,000 |
| Jan 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 28,000 |
| Jan 26, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jan 23, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | - | 16,000 |
| Jan 22, 2026 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | -0.48% | 32,000 |
| Jan 21, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.47% | 44,000 |
| Jan 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 19, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 8,000 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | - |
| Jan 14, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 40,000 |
| Jan 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 36,000 |
| Jan 12, 2026 | 2.16 | 2.16 | 2.09 | 2.14 | 2.14 | -1.38% | 104,000 |
| Jan 9, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | 0.46% | 8,000 |
| Jan 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 7, 2026 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | -1.82% | 64,000 |
| Jan 6, 2026 | 2.17 | 2.21 | 2.17 | 2.20 | 2.20 | 1.85% | 44,000 |
| Jan 5, 2026 | 2.18 | 2.21 | 2.08 | 2.16 | 2.16 | -1.82% | 284,000 |
| Jan 2, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | 0.92% | 16,000 |
| Dec 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Dec 30, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | -0.91% | 8,000 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 24, 2025 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | -0.45% | 52,000 |
| Dec 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 22, 2025 | 2.20 | 2.21 | 2.18 | 2.21 | 2.21 | 1.38% | 20,000 |
| Dec 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Dec 18, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -1.80% | 52,000 |
| Dec 17, 2025 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 1.37% | 32,000 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.18 | 2.19 | 2.19 | -1.79% | 88,000 |
| Dec 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Dec 12, 2025 | 2.28 | 2.30 | 2.23 | 2.23 | 2.23 | - | 20,000 |
| Dec 11, 2025 | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | -2.62% | 20,000 |
| Dec 10, 2025 | 2.25 | 2.29 | 2.20 | 2.29 | 2.29 | 2.23% | 12,000 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 32,000 |
| Dec 8, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 56,000 |
| Dec 5, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -2.23% | 56,000 |
| Dec 4, 2025 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | 4.19% | 72,000 |
| Dec 3, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 20,000 |