Zhejiang Chang'an Renheng Technology Co., Ltd. (HKG:8139)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.110 (-8.09%)
May 26, 2026, 2:15 PM HKT
HKG:8139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -8.09% | 10,000 |
| May 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 20, 2026 | 1.37 | 1.38 | 1.25 | 1.36 | 1.36 | 1.49% | 2,500 |
| May 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 15, 2026 | 1.25 | 1.35 | 1.22 | 1.34 | 1.34 | 5.51% | 35,500 |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| May 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,500 |
| May 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -8.03% | 8,000 |
| May 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| May 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Apr 28, 2026 | 1.29 | 1.39 | 1.21 | 1.39 | 1.39 | - | 23,000 |
| Apr 27, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 3,500 |
| Apr 24, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 2,000 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 17, 2026 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 4,500 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -5.38% | 1,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 2, 2026 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | 7.44% | 9,000 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -8.33% | 3,000 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 20,000 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 17, 2026 | 1.23 | 1.40 | 1.20 | 1.40 | 1.40 | 12.90% | 21,500 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | -9.49% | 1,000 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |