Zhejiang Chang'an Renheng Technology Co., Ltd. (HKG:8139)
Hong Kong · Delayed Price · Currency is HKD 1.085
-0.025 (-2.25%)
Aug 3, 2026, 3:55 PM HKT
HKG:8139 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.25% | 3,500 |
| Jul 31, 2026 | 1.07 | 1.10 | 1.07 | 1.11 | 1.11 | -9.02% | 12,000 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,500 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.23 | 1.65% | 7,500 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,500 |
| Jul 17, 2026 | 1.50 | 1.70 | 1.09 | 1.21 | 1.21 | -19.33% | 167,000 |
| Jul 16, 2026 | 1.11 | 1.50 | 1.11 | 1.50 | 1.50 | 18.11% | 61,500 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.02 | 1.27 | 1.27 | 17.59% | 18,000 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 10, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 2,000 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,500 |
| Jul 8, 2026 | 1.13 | 1.29 | 1.08 | 1.08 | 1.08 | - | 34,000 |
| Jul 7, 2026 | 1.05 | 1.30 | 1.05 | 1.08 | 1.08 | 2.86% | 51,500 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 30, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -14.63% | 8,500 |
| Jun 29, 2026 | 1.23 | 1.26 | 1.11 | 1.23 | 1.23 | 0.82% | 14,500 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 1,500 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 22, 2026 | 1.26 | 1.30 | 1.21 | 1.28 | 1.28 | -5.19% | 22,500 |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 15, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | -0.74% | 19,000 |
| Jun 12, 2026 | 1.31 | 1.36 | 1.24 | 1.36 | 1.36 | 3.82% | 4,500 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jun 10, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | -2.21% | 24,500 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jun 8, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | - | 2,000 |
| Jun 5, 2026 | 1.31 | 1.38 | 1.25 | 1.38 | 1.38 | 4.55% | 29,000 |
| Jun 4, 2026 | 1.20 | 1.32 | 1.16 | 1.32 | 1.32 | 3.94% | 68,500 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 4.96% | 14,500 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 6,500 |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 1,000 |
| May 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 27, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 31,500 |
| 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 | - | - |