JiaChen Holding Group Limited 1937
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.1380+0.01 (+4.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-30 | HKD 0.14 | +4.55% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 70.00K |
| 2026-09-29 | HKD 0.13 | -5.04% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 40.00K |
| 2026-09-28 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 30.00K |
| 2026-09-25 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-24 | HKD 0.14 | +2.96% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 325.00K |
| 2026-09-23 | HKD 0.14 | -4.26% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 205.00K |
| 2026-09-22 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 150.00K |
| 2026-09-21 | HKD 0.14 | -0.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 265.00K |
| 2026-09-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 60.00K |
| 2026-09-17 | HKD 0.14 | +2.86% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 445.00K |
| 2026-09-16 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 100.00K |
| 2026-09-15 | HKD 0.14 | +1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 120.00K |
| 2026-09-14 | HKD 0.14 | -10.26% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 485.00K |
| 2026-09-11 | HKD 0.16 | -1.27% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-10 | HKD 0.16 | +1.94% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 225.00K |
| 2026-09-09 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-08 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-07 | HKD 0.16 | +10.71% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 540.00K |
| 2026-09-04 | HKD 0.14 | -3.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 275.00K |
| 2026-09-03 | HKD 0.14 | -3.33% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 55.00K |
| 2026-09-02 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 30.00K |
| 2026-09-01 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 65.00K |
| 2026-08-31 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 180.00K |
| 2026-08-28 | HKD 0.15 | -5.06% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 10.00K |
| 2026-08-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 95.00K |
| 2026-08-26 | HKD 0.16 | -1.25% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-25 | HKD 0.16 | +5.96% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 255.00K |
| 2026-08-24 | HKD 0.15 | +0.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 130.00K |
| 2026-08-21 | HKD 0.15 | -2.60% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 10.00K |
| 2026-08-20 | HKD 0.15 | +1.32% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 15.00K |
| 2026-08-19 | HKD 0.15 | -5.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 200.00K |
| 2026-08-18 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-17 | HKD 0.16 | +3.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 155.00K |
| 2026-08-14 | HKD 0.16 | -0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 250.00K |
| 2026-08-13 | HKD 0.16 | +6.12% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-12 | HKD 0.15 | +0.68% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 40.00K |
| 2026-08-11 | HKD 0.15 | -6.41% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 260.00K |
| 2026-08-10 | HKD 0.16 | +9.09% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-06 | HKD 0.14 | -7.74% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 85.00K |
| 2026-08-05 | HKD 0.16 | -0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-04 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 45.00K |
| 2026-08-03 | HKD 0.16 | -4.29% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 170.00K |
| 2026-07-31 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-30 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-29 | HKD 0.16 | -1.21% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 5.00K |
| 2026-07-28 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-27 | HKD 0.17 | -2.94% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 25.00K |
| 2026-07-23 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 25.00K |
| 2026-07-22 | HKD 0.17 | -3.95% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 760.00K |
| 2026-07-21 | HKD 0.18 | +18.79% | HKD 0.15 | HKD 0.19 | HKD 0.15 | 1.04M |
| 2026-07-20 | HKD 0.15 | +7.97% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 120.00K |
| 2026-07-17 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-16 | HKD 0.14 | -2.78% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 160.00K |
| 2026-07-15 | HKD 0.14 | +3.60% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 70.00K |
| 2026-07-14 | HKD 0.14 | +8.59% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 160.00K |
| 2026-07-13 | HKD 0.13 | +1.59% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 175.00K |
| 2026-07-10 | HKD 0.13 | +0.80% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 30.00K |
| 2026-07-09 | HKD 0.13 | +0.81% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 5.00K |
| 2026-07-08 | HKD 0.12 | +2.48% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 675.00K |
| 2026-07-07 | HKD 0.12 | -5.47% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 235.00K |
| 2026-07-06 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 115.00K |
| 2026-07-03 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-02 | HKD 0.13 | -0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 10.00K |
| 2026-06-30 | HKD 0.13 | -1.50% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 410.00K |
| 2026-06-29 | HKD 0.13 | +2.31% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-26 | HKD 0.13 | -3.70% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 5.00K |
| 2026-06-25 | HKD 0.14 | -11.18% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 1.04M |
| 2026-06-24 | HKD 0.15 | +1.33% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 75.00K |
| 2026-06-23 | HKD 0.15 | -10.71% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 270.00K |
| 2026-06-22 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-18 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-17 | HKD 0.17 | +1.20% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 125.00K |
| 2026-06-16 | HKD 0.17 | -4.60% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 70.00K |
| 2026-06-15 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 50.00K |
| 2026-06-12 | HKD 0.17 | -5.95% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 155.00K |
| 2026-06-11 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 260.00K |
| 2026-06-10 | HKD 0.19 | +11.45% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 330.00K |
| 2026-06-09 | HKD 0.17 | -0.60% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 220.00K |
| 2026-06-08 | HKD 0.17 | -5.11% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 130.00K |
| 2026-06-05 | HKD 0.18 | -1.12% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 500.00K |
| 2026-06-04 | HKD 0.18 | -6.32% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 430.00K |
| 2026-06-03 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 95.00K |
| 2026-06-02 | HKD 0.19 | -1.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 2.44M |
| 2026-06-01 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 65.00K |
| 2026-05-29 | HKD 0.19 | -2.50% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 475.00K |
| 2026-05-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-05-27 | HKD 0.20 | +3.63% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 360.00K |