Zhejiang Chang'an Renheng Technology Co., Ltd. (HKG:8139)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.110 (-6.92%)
Aug 21, 2025, 4:08 PM HKT
HKG:8139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 3.92% | 24,000 |
| Aug 18, 2025 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 6.99% | 23,500 |
| Aug 15, 2025 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -9.49% | 3,000 |
| Aug 14, 2025 | 1.43 | 1.79 | 1.43 | 1.58 | 1.58 | 10.49% | 20,500 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 7,000 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | -10.63% | 6,000 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 8, 2025 | 1.66 | 1.66 | 1.51 | 1.60 | 1.60 | -3.03% | 17,500 |
| Aug 7, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 17.86% | 70,000 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.36 | 1.40 | 1.40 | -6.67% | 1,000 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 31, 2025 | 1.53 | 1.63 | 1.50 | 1.50 | 1.50 | -1.96% | 21,000 |
| Jul 30, 2025 | 1.31 | 1.53 | 1.31 | 1.53 | 1.53 | 10.07% | 9,000 |
| Jul 29, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 5,000 |
| Jul 28, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -5.56% | 3,000 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 14,000 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | 7.80% | 74,500 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | 8.46% | 135,500 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 17, 2025 | 1.53 | 1.53 | 1.28 | 1.29 | 1.29 | -3.73% | 2,000 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 12,000 |
| Jul 15, 2025 | 1.64 | 1.64 | 1.33 | 1.33 | 1.33 | -1.48% | 31,000 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 11, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | -0.74% | 32,500 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 7,000 |
| Jul 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 3, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -1.46% | 48,476 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 27, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 6,500 |
| Jun 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 6,000 |
| Jun 23, 2025 | 1.34 | 1.36 | 1.23 | 1.36 | 1.36 | - | 26,500 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 18, 2025 | 1.41 | 2.00 | 1.30 | 1.36 | 1.36 | - | 189,500 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jun 16, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -4.29% | 10,500 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,000 |
| Jun 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 10, 2025 | 1.36 | 1.50 | 1.36 | 1.37 | 1.37 | 1.48% | 37,500 |