China BlueChemical Ltd. Class H 3983
HKEX · Hong Kong SAR China · Process Industries
HKD 1.85-0.04 (-2.12%)
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 1.85 | -2.12% | HKD 1.88 | HKD 1.88 | HKD 1.82 | 7.16M |
| 2026-09-30 | HKD 1.88 | 0.00% | HKD 1.89 | HKD 1.91 | HKD 1.88 | 2.27M |
| 2026-09-29 | HKD 1.88 | -0.26% | HKD 1.88 | HKD 1.90 | HKD 1.88 | 2.72M |
| 2026-09-28 | HKD 1.89 | +0.53% | HKD 1.88 | HKD 1.90 | HKD 1.88 | 1.09M |
| 2026-09-25 | HKD 1.88 | -1.05% | HKD 1.90 | HKD 1.90 | HKD 1.86 | 3.09M |
| 2026-09-24 | HKD 1.90 | +0.26% | HKD 1.89 | HKD 1.90 | HKD 1.88 | 2.07M |
| 2026-09-23 | HKD 1.89 | 0.00% | HKD 1.91 | HKD 1.91 | HKD 1.89 | 2.20M |
| 2026-09-22 | HKD 1.89 | -0.52% | HKD 1.93 | HKD 1.93 | HKD 1.89 | 2.91M |
| 2026-09-21 | HKD 1.90 | -0.78% | HKD 1.92 | HKD 1.92 | HKD 1.89 | 2.58M |
| 2026-09-18 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.93 | HKD 1.90 | 4.81M |
| 2026-09-17 | HKD 1.92 | -1.54% | HKD 1.95 | HKD 1.95 | HKD 1.91 | 2.51M |
| 2026-09-16 | HKD 1.95 | +0.26% | HKD 1.95 | HKD 1.96 | HKD 1.93 | 2.24M |
| 2026-09-15 | HKD 1.95 | -0.77% | HKD 1.97 | HKD 1.97 | HKD 1.95 | 2.28M |
| 2026-09-14 | HKD 1.96 | -0.76% | HKD 1.96 | HKD 1.99 | HKD 1.96 | 1.66M |
| 2026-09-11 | HKD 1.98 | -1.99% | HKD 2.02 | HKD 2.02 | HKD 1.97 | 3.33M |
| 2026-09-10 | HKD 2.02 | -1.47% | HKD 2.05 | HKD 2.05 | HKD 1.99 | 4.68M |
| 2026-09-09 | HKD 2.05 | +2.25% | HKD 2.00 | HKD 2.06 | HKD 2.00 | 4.02M |
| 2026-09-08 | HKD 2.00 | +1.78% | HKD 1.97 | HKD 2.01 | HKD 1.96 | 2.35M |
| 2026-09-07 | HKD 1.97 | -0.76% | HKD 1.98 | HKD 1.99 | HKD 1.97 | 1.97M |
| 2026-09-04 | HKD 1.98 | +1.54% | HKD 1.96 | HKD 1.99 | HKD 1.96 | 3.43M |
| 2026-09-03 | HKD 1.95 | +0.26% | HKD 1.98 | HKD 1.99 | HKD 1.93 | 3.67M |
| 2026-09-02 | HKD 1.95 | +0.26% | HKD 1.93 | HKD 1.96 | HKD 1.92 | 7.60M |
| 2026-09-01 | HKD 1.94 | -0.26% | HKD 1.96 | HKD 1.98 | HKD 1.93 | 5.76M |
| 2026-08-31 | HKD 1.95 | -1.02% | HKD 1.97 | HKD 1.98 | HKD 1.92 | 6.98M |
| 2026-08-28 | HKD 1.97 | -0.25% | HKD 1.97 | HKD 2.00 | HKD 1.94 | 3.00M |
| 2026-08-27 | HKD 1.97 | +1.29% | HKD 1.95 | HKD 1.98 | HKD 1.94 | 2.80M |
| 2026-08-26 | HKD 1.95 | -1.77% | HKD 1.99 | HKD 1.99 | HKD 1.93 | 6.26M |
| 2026-08-25 | HKD 1.98 | +1.02% | HKD 1.96 | HKD 1.99 | HKD 1.94 | 7.82M |
| 2026-08-24 | HKD 1.96 | -2.73% | HKD 2.02 | HKD 2.02 | HKD 1.96 | 9.81M |
| 2026-08-21 | HKD 2.02 | +1.00% | HKD 2.00 | HKD 2.05 | HKD 1.98 | 10.38M |
| 2026-08-20 | HKD 2.00 | -7.64% | HKD 2.03 | HKD 2.06 | HKD 1.96 | 19.38M |
| 2026-08-19 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.18 | HKD 2.14 | 2.19M |
| 2026-08-18 | HKD 2.18 | +0.93% | HKD 2.15 | HKD 2.19 | HKD 2.15 | 2.50M |
| 2026-08-17 | HKD 2.16 | +1.41% | HKD 2.13 | HKD 2.18 | HKD 2.12 | 4.85M |
| 2026-08-14 | HKD 2.13 | +1.19% | HKD 2.12 | HKD 2.15 | HKD 2.11 | 2.56M |
| 2026-08-13 | HKD 2.11 | -2.09% | HKD 2.13 | HKD 2.14 | HKD 2.10 | 3.36M |
| 2026-08-12 | HKD 2.15 | -1.15% | HKD 2.16 | HKD 2.17 | HKD 2.13 | 1.47M |
| 2026-08-11 | HKD 2.17 | -1.14% | HKD 2.20 | HKD 2.21 | HKD 2.16 | 3.25M |
| 2026-08-10 | HKD 2.20 | +2.80% | HKD 2.16 | HKD 2.21 | HKD 2.16 | 4.45M |
| 2026-08-07 | HKD 2.14 | +1.66% | HKD 2.12 | HKD 2.14 | HKD 2.11 | 3.42M |
| 2026-08-06 | HKD 2.11 | -0.71% | HKD 2.12 | HKD 2.13 | HKD 2.09 | 3.52M |
| 2026-08-05 | HKD 2.12 | +0.71% | HKD 2.10 | HKD 2.12 | HKD 2.10 | 2.43M |
| 2026-08-04 | HKD 2.11 | -0.24% | HKD 2.12 | HKD 2.13 | HKD 2.09 | 3.06M |
| 2026-08-03 | HKD 2.11 | -0.47% | HKD 2.13 | HKD 2.14 | HKD 2.09 | 3.79M |
| 2026-07-31 | HKD 2.12 | -0.93% | HKD 2.13 | HKD 2.17 | HKD 2.12 | 3.11M |
| 2026-07-30 | HKD 2.14 | -0.47% | HKD 2.15 | HKD 2.17 | HKD 2.13 | 2.65M |
| 2026-07-29 | HKD 2.15 | +1.90% | HKD 2.12 | HKD 2.15 | HKD 2.10 | 2.57M |
| 2026-07-28 | HKD 2.11 | -0.94% | HKD 2.12 | HKD 2.12 | HKD 2.07 | 3.78M |
| 2026-07-27 | HKD 2.13 | -1.39% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 3.89M |
| 2026-07-24 | HKD 2.16 | -1.37% | HKD 2.16 | HKD 2.19 | HKD 2.13 | 1.40M |
| 2026-07-23 | HKD 2.19 | +1.86% | HKD 2.16 | HKD 2.19 | HKD 2.15 | 2.68M |
| 2026-07-22 | HKD 2.15 | -0.46% | HKD 2.17 | HKD 2.19 | HKD 2.14 | 2.97M |
| 2026-07-21 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.19 | HKD 2.15 | 3.07M |
| 2026-07-20 | HKD 2.18 | +4.81% | HKD 2.11 | HKD 2.18 | HKD 2.11 | 3.23M |
| 2026-07-17 | HKD 2.08 | -1.42% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 4.02M |
| 2026-07-16 | HKD 2.11 | +2.43% | HKD 2.05 | HKD 2.12 | HKD 2.05 | 3.12M |
| 2026-07-15 | HKD 2.06 | -1.90% | HKD 2.10 | HKD 2.11 | HKD 2.04 | 4.29M |
| 2026-07-14 | HKD 2.10 | +2.44% | HKD 2.02 | HKD 2.11 | HKD 2.02 | 5.21M |
| 2026-07-13 | HKD 2.05 | +0.49% | HKD 2.03 | HKD 2.05 | HKD 2.01 | 5.20M |
| 2026-07-10 | HKD 2.04 | 0.00% | HKD 2.02 | HKD 2.06 | HKD 2.00 | 1.87M |
| 2026-07-09 | HKD 2.04 | -1.92% | HKD 2.06 | HKD 2.07 | HKD 2.01 | 3.31M |
| 2026-07-08 | HKD 2.08 | +1.96% | HKD 2.05 | HKD 2.09 | HKD 2.03 | 2.52M |
| 2026-07-07 | HKD 2.04 | -0.49% | HKD 2.05 | HKD 2.06 | HKD 2.03 | 2.93M |
| 2026-07-06 | HKD 2.05 | -1.91% | HKD 2.09 | HKD 2.10 | HKD 2.05 | 3.74M |
| 2026-07-03 | HKD 2.09 | +5.03% | HKD 2.01 | HKD 2.13 | HKD 2.00 | 20.61M |
| 2026-07-02 | HKD 1.99 | -1.00% | HKD 2.02 | HKD 2.05 | HKD 1.99 | 3.08M |
| 2026-06-30 | HKD 2.01 | -0.50% | HKD 2.03 | HKD 2.03 | HKD 1.96 | 20.87M |
| 2026-06-29 | HKD 2.02 | 0.00% | HKD 2.02 | HKD 2.04 | HKD 2.00 | 2.83M |
| 2026-06-26 | HKD 2.02 | -0.98% | HKD 2.02 | HKD 2.04 | HKD 1.98 | 4.40M |
| 2026-06-25 | HKD 2.04 | -1.45% | HKD 2.06 | HKD 2.06 | HKD 2.01 | 3.32M |
| 2026-06-24 | HKD 2.07 | 0.00% | HKD 2.06 | HKD 2.08 | HKD 2.02 | 3.92M |
| 2026-06-23 | HKD 2.07 | -1.43% | HKD 2.12 | HKD 2.13 | HKD 2.05 | 2.81M |
| 2026-06-22 | HKD 2.10 | +1.94% | HKD 2.05 | HKD 2.13 | HKD 2.05 | 10.57M |
| 2026-06-18 | HKD 2.06 | -3.29% | HKD 2.14 | HKD 2.14 | HKD 2.05 | 9.30M |
| 2026-06-17 | HKD 2.13 | -1.39% | HKD 2.17 | HKD 2.20 | HKD 2.12 | 3.65M |
| 2026-06-16 | HKD 2.16 | -3.57% | HKD 2.22 | HKD 2.22 | HKD 2.15 | 2.59M |
| 2026-06-15 | HKD 2.24 | +0.90% | HKD 2.22 | HKD 2.28 | HKD 2.22 | 2.80M |
| 2026-06-12 | HKD 2.22 | +1.37% | HKD 2.20 | HKD 2.26 | HKD 2.17 | 4.40M |
| 2026-06-11 | HKD 2.19 | -1.35% | HKD 2.22 | HKD 2.23 | HKD 2.18 | 4.37M |
| 2026-06-10 | HKD 2.22 | +0.91% | HKD 2.23 | HKD 2.23 | HKD 2.18 | 4.81M |
| 2026-06-09 | HKD 2.20 | +1.38% | HKD 2.19 | HKD 2.25 | HKD 2.16 | 5.62M |
| 2026-06-08 | HKD 2.17 | -1.81% | HKD 2.18 | HKD 2.20 | HKD 2.15 | 5.64M |
| 2026-06-05 | HKD 2.21 | -2.64% | HKD 2.26 | HKD 2.27 | HKD 2.20 | 3.38M |
| 2026-06-04 | HKD 2.27 | +0.89% | HKD 2.26 | HKD 2.27 | HKD 2.23 | 5.68M |
| 2026-06-03 | HKD 2.25 | 0.00% | HKD 2.24 | HKD 2.27 | HKD 2.23 | 3.96M |
| 2026-06-02 | HKD 2.25 | -1.75% | HKD 2.29 | HKD 2.29 | HKD 2.20 | 6.52M |
| 2026-06-01 | HKD 2.29 | -0.43% | HKD 2.20 | HKD 2.29 | HKD 2.18 | 8.67M |
| 2026-05-29 | HKD 2.30 | -1.29% | HKD 2.37 | HKD 2.39 | HKD 2.30 | 13.12M |
| 2026-05-28 | HKD 2.33 | -0.43% | HKD 2.38 | HKD 2.38 | HKD 2.29 | 10.16M |
| 2026-05-27 | HKD 2.34 | -2.09% | HKD 2.41 | HKD 2.45 | HKD 2.32 | 14.38M |