China Renaissance Holdings Limited 1911
HKEX · Hong Kong SAR China · Finance
HKD 3.55+0.16 (+4.72%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.55 | +4.72% | HKD 3.39 | HKD 3.61 | HKD 3.35 | 161.60K |
| 2026-09-29 | HKD 3.39 | -0.88% | HKD 3.41 | HKD 3.49 | HKD 3.34 | 281.80K |
| 2026-09-28 | HKD 3.42 | 0.00% | HKD 3.46 | HKD 3.46 | HKD 3.36 | 483.20K |
| 2026-09-25 | HKD 3.42 | -4.34% | HKD 3.62 | HKD 3.64 | HKD 3.42 | 293.60K |
| 2026-09-24 | HKD 3.58 | -2.59% | HKD 3.72 | HKD 3.72 | HKD 3.55 | 216.00K |
| 2026-09-23 | HKD 3.67 | -2.00% | HKD 3.74 | HKD 3.74 | HKD 3.52 | 281.70K |
| 2026-09-22 | HKD 3.74 | +4.90% | HKD 3.42 | HKD 3.84 | HKD 3.42 | 813.90K |
| 2026-09-21 | HKD 3.57 | -0.28% | HKD 3.88 | HKD 3.88 | HKD 3.47 | 596.80K |
| 2026-09-18 | HKD 3.58 | -1.65% | HKD 3.84 | HKD 3.84 | HKD 3.58 | 477.80K |
| 2026-09-17 | HKD 3.64 | -4.08% | HKD 3.80 | HKD 3.80 | HKD 3.59 | 467.00K |
| 2026-09-16 | HKD 3.80 | +2.57% | HKD 3.71 | HKD 3.85 | HKD 3.66 | 401.90K |
| 2026-09-15 | HKD 3.70 | -2.12% | HKD 3.78 | HKD 3.98 | HKD 3.65 | 310.40K |
| 2026-09-14 | HKD 3.78 | -0.92% | HKD 3.85 | HKD 4.09 | HKD 3.69 | 385.60K |
| 2026-09-11 | HKD 3.82 | -4.62% | HKD 3.86 | HKD 3.92 | HKD 3.72 | 307.20K |
| 2026-09-10 | HKD 4.00 | -4.31% | HKD 4.18 | HKD 4.20 | HKD 3.70 | 979.70K |
| 2026-09-09 | HKD 4.18 | +4.50% | HKD 3.95 | HKD 4.28 | HKD 3.95 | 1.30M |
| 2026-09-08 | HKD 4.00 | +5.26% | HKD 3.72 | HKD 4.14 | HKD 3.72 | 2.58M |
| 2026-09-07 | HKD 3.80 | +8.57% | HKD 3.52 | HKD 3.85 | HKD 3.50 | 1.44M |
| 2026-09-04 | HKD 3.50 | +2.94% | HKD 3.40 | HKD 3.66 | HKD 3.40 | 744.36K |
| 2026-09-03 | HKD 3.40 | +5.26% | HKD 3.30 | HKD 3.45 | HKD 3.30 | 351.50K |
| 2026-09-02 | HKD 3.23 | -2.12% | HKD 3.23 | HKD 3.38 | HKD 3.22 | 164.30K |
| 2026-09-01 | HKD 3.30 | 0.00% | HKD 3.31 | HKD 3.46 | HKD 3.30 | 203.40K |
| 2026-08-31 | HKD 3.30 | -3.37% | HKD 3.41 | HKD 3.41 | HKD 3.23 | 296.70K |
| 2026-08-28 | HKD 3.41 | -4.34% | HKD 3.50 | HKD 3.50 | HKD 3.22 | 467.00K |
| 2026-08-27 | HKD 3.57 | +2.88% | HKD 3.55 | HKD 3.58 | HKD 3.30 | 307.90K |
| 2026-08-26 | HKD 3.47 | -1.00% | HKD 3.50 | HKD 3.54 | HKD 3.22 | 709.50K |
| 2026-08-25 | HKD 3.51 | +2.19% | HKD 3.50 | HKD 3.60 | HKD 3.43 | 688.60K |
| 2026-08-24 | HKD 3.43 | +7.69% | HKD 3.18 | HKD 3.50 | HKD 3.18 | 1.32M |
| 2026-08-21 | HKD 3.18 | +2.74% | HKD 3.16 | HKD 3.19 | HKD 3.08 | 390.70K |
| 2026-08-20 | HKD 3.10 | +1.47% | HKD 3.07 | HKD 3.23 | HKD 3.02 | 1.09M |
| 2026-08-19 | HKD 3.06 | +3.21% | HKD 2.93 | HKD 3.10 | HKD 2.93 | 434.00K |
| 2026-08-18 | HKD 2.96 | -1.00% | HKD 2.99 | HKD 3.05 | HKD 2.96 | 176.30K |
| 2026-08-17 | HKD 2.99 | -0.17% | HKD 2.99 | HKD 3.00 | HKD 2.91 | 226.60K |
| 2026-08-14 | HKD 2.99 | -0.66% | HKD 2.99 | HKD 2.99 | HKD 2.91 | 367.30K |
| 2026-08-13 | HKD 3.02 | +0.67% | HKD 3.02 | HKD 3.05 | HKD 2.99 | 247.40K |
| 2026-08-12 | HKD 2.99 | -1.80% | HKD 3.00 | HKD 3.06 | HKD 2.99 | 523.90K |
| 2026-08-11 | HKD 3.05 | 0.00% | HKD 3.05 | HKD 3.05 | HKD 3.00 | 39.10K |
| 2026-08-10 | HKD 3.05 | +0.49% | HKD 3.00 | HKD 3.08 | HKD 3.00 | 111.60K |
| 2026-08-07 | HKD 3.04 | +1.51% | HKD 3.05 | HKD 3.10 | HKD 2.99 | 148.30K |
| 2026-08-06 | HKD 2.99 | -2.92% | HKD 3.06 | HKD 3.06 | HKD 2.99 | 261.10K |
| 2026-08-05 | HKD 3.08 | +0.65% | HKD 3.03 | HKD 3.10 | HKD 2.98 | 716.80K |
| 2026-08-04 | HKD 3.06 | -0.65% | HKD 3.02 | HKD 3.10 | HKD 2.96 | 569.20K |
| 2026-08-03 | HKD 3.08 | -0.65% | HKD 2.98 | HKD 3.13 | HKD 2.98 | 182.60K |
| 2026-07-31 | HKD 3.10 | -1.59% | HKD 3.00 | HKD 3.13 | HKD 3.00 | 392.80K |
| 2026-07-30 | HKD 3.15 | -0.94% | HKD 3.15 | HKD 3.17 | HKD 3.05 | 173.00K |
| 2026-07-29 | HKD 3.18 | +5.30% | HKD 3.06 | HKD 3.18 | HKD 2.90 | 176.20K |
| 2026-07-28 | HKD 3.02 | -3.51% | HKD 3.03 | HKD 3.09 | HKD 2.99 | 221.10K |
| 2026-07-27 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.16 | HKD 3.11 | 36.40K |
| 2026-07-24 | HKD 3.13 | -1.88% | HKD 3.10 | HKD 3.15 | HKD 3.06 | 100.10K |
| 2026-07-23 | HKD 3.19 | +3.57% | HKD 3.06 | HKD 3.19 | HKD 3.04 | 225.20K |
| 2026-07-22 | HKD 3.08 | -1.91% | HKD 3.14 | HKD 3.14 | HKD 3.05 | 127.70K |
| 2026-07-21 | HKD 3.14 | -0.95% | HKD 3.22 | HKD 3.22 | HKD 2.94 | 380.57K |
| 2026-07-20 | HKD 3.17 | +4.28% | HKD 3.10 | HKD 3.19 | HKD 3.00 | 106.80K |
| 2026-07-17 | HKD 3.04 | -0.98% | HKD 3.05 | HKD 3.05 | HKD 2.93 | 1.06M |
| 2026-07-16 | HKD 3.07 | -2.23% | HKD 3.14 | HKD 3.20 | HKD 3.02 | 395.60K |
| 2026-07-15 | HKD 3.14 | +2.28% | HKD 2.98 | HKD 3.23 | HKD 2.98 | 319.80K |
| 2026-07-14 | HKD 3.07 | -0.97% | HKD 3.10 | HKD 3.13 | HKD 3.03 | 78.00K |
| 2026-07-13 | HKD 3.10 | -1.59% | HKD 3.15 | HKD 3.17 | HKD 3.00 | 333.50K |
| 2026-07-10 | HKD 3.15 | +0.64% | HKD 3.13 | HKD 3.19 | HKD 3.06 | 399.00K |
| 2026-07-09 | HKD 3.13 | +2.29% | HKD 3.06 | HKD 3.14 | HKD 3.00 | 331.30K |
| 2026-07-08 | HKD 3.06 | +4.44% | HKD 2.93 | HKD 3.24 | HKD 2.81 | 581.70K |
| 2026-07-07 | HKD 2.93 | +0.34% | HKD 3.05 | HKD 3.05 | HKD 2.84 | 80.00K |
| 2026-07-06 | HKD 2.92 | -2.99% | HKD 2.94 | HKD 2.99 | HKD 2.86 | 281.60K |
| 2026-07-03 | HKD 3.01 | -0.66% | HKD 3.10 | HKD 3.10 | HKD 2.96 | 220.70K |
| 2026-07-02 | HKD 3.03 | +3.06% | HKD 3.04 | HKD 3.14 | HKD 2.90 | 601.03K |
| 2026-06-30 | HKD 2.94 | -3.29% | HKD 2.95 | HKD 3.06 | HKD 2.92 | 1.66M |
| 2026-06-29 | HKD 3.04 | +0.66% | HKD 3.01 | HKD 3.11 | HKD 2.91 | 758.50K |
| 2026-06-26 | HKD 3.02 | +1.34% | HKD 2.98 | HKD 3.14 | HKD 2.85 | 872.40K |
| 2026-06-25 | HKD 2.98 | -6.29% | HKD 3.10 | HKD 3.34 | HKD 2.92 | 1.04M |
| 2026-06-24 | HKD 3.18 | -4.22% | HKD 3.32 | HKD 3.36 | HKD 3.11 | 934.20K |
| 2026-06-23 | HKD 3.32 | -2.64% | HKD 3.41 | HKD 3.41 | HKD 3.25 | 1.16M |
| 2026-06-22 | HKD 3.41 | +3.02% | HKD 3.31 | HKD 3.43 | HKD 3.27 | 397.20K |
| 2026-06-18 | HKD 3.31 | -4.06% | HKD 3.42 | HKD 3.42 | HKD 3.31 | 506.60K |
| 2026-06-17 | HKD 3.45 | -1.99% | HKD 3.51 | HKD 3.55 | HKD 3.39 | 354.80K |
| 2026-06-16 | HKD 3.52 | -2.76% | HKD 3.60 | HKD 3.62 | HKD 3.50 | 429.00K |
| 2026-06-15 | HKD 3.62 | +3.43% | HKD 3.52 | HKD 3.64 | HKD 3.49 | 588.70K |
| 2026-06-12 | HKD 3.50 | +2.64% | HKD 3.50 | HKD 3.60 | HKD 3.47 | 528.30K |
| 2026-06-11 | HKD 3.41 | -1.16% | HKD 3.40 | HKD 3.44 | HKD 3.37 | 387.70K |
| 2026-06-10 | HKD 3.45 | -1.71% | HKD 3.45 | HKD 3.49 | HKD 3.37 | 610.50K |
| 2026-06-09 | HKD 3.51 | -2.50% | HKD 3.60 | HKD 3.65 | HKD 3.49 | 732.10K |
| 2026-06-08 | HKD 3.60 | -2.17% | HKD 3.61 | HKD 3.61 | HKD 3.51 | 625.60K |
| 2026-06-05 | HKD 3.68 | -0.54% | HKD 3.79 | HKD 3.92 | HKD 3.66 | 848.90K |
| 2026-06-04 | HKD 3.70 | +10.12% | HKD 3.36 | HKD 3.80 | HKD 3.36 | 2.18M |
| 2026-06-03 | HKD 3.36 | +4.35% | HKD 3.25 | HKD 3.39 | HKD 3.23 | 1.14M |
| 2026-06-02 | HKD 3.22 | -0.31% | HKD 3.23 | HKD 3.35 | HKD 3.21 | 727.50K |
| 2026-06-01 | HKD 3.23 | -3.00% | HKD 3.34 | HKD 3.36 | HKD 3.23 | 1.17M |
| 2026-05-29 | HKD 3.33 | -2.06% | HKD 3.25 | HKD 3.49 | HKD 3.25 | 848.22K |
| 2026-05-28 | HKD 3.40 | +1.49% | HKD 3.35 | HKD 3.48 | HKD 3.24 | 1.15M |
| 2026-05-27 | HKD 3.35 | -2.05% | HKD 3.42 | HKD 3.46 | HKD 3.21 | 1.59M |
| 2026-05-26 | HKD 3.42 | -5.26% | HKD 3.60 | HKD 3.60 | HKD 3.40 | 719.80K |