Zhejiang Chang'an Renheng Technology Co., Ltd. (HKG:8139)
Hong Kong · Delayed Price · Currency is HKD 1.200
0.00 (0.00%)
At close: Oct 7, 2026
HKG:8139 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 10,500 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 14, 2026 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 10.75% | 47,000 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.42% | - |
| Sep 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 3,000 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 4, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -0.46% | 3,000 |
| Sep 3, 2026 | 1.12 | 1.25 | 1.07 | 1.09 | 1.09 | -9.58% | 16,500 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Sep 1, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | -2.33% | 22,500 |
| Aug 31, 2026 | 1.83 | 1.83 | 1.01 | 1.29 | 1.29 | -24.12% | 446,000 |
| Aug 28, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | 6.25% | 40,000 |
| Aug 27, 2026 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 4.58% | 10,000 |
| Aug 26, 2026 | 1.50 | 1.70 | 1.40 | 1.53 | 1.53 | 19.53% | 223,000 |
| Aug 25, 2026 | 1.18 | 1.28 | 1.03 | 1.28 | 1.28 | 20.75% | 42,500 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,000 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | 10,500 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 13, 2026 | 1.08 | 1.08 | 1.05 | 1.09 | 1.09 | -4.41% | 7,000 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 3,000 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 5, 2026 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 4.15% | 21,000 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| 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 | - | - |