Changhong Jiahua Holdings Ltd. 3991
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.59000.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 280.00K |
| 2026-09-30 | HKD 0.59 | -0.84% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 82.00K |
| 2026-09-29 | HKD 0.60 | +0.85% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 546.00K |
| 2026-09-28 | HKD 0.59 | -0.84% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 290.00K |
| 2026-09-25 | HKD 0.60 | -2.46% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 574.00K |
| 2026-09-24 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 598.00K |
| 2026-09-23 | HKD 0.61 | +4.27% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 2.09M |
| 2026-09-22 | HKD 0.58 | -1.68% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 200.00K |
| 2026-09-21 | HKD 0.60 | +4.39% | HKD 0.56 | HKD 0.62 | HKD 0.55 | 3.83M |
| 2026-09-18 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 116.00K |
| 2026-09-17 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.57 | 108.00K |
| 2026-09-16 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 226.00K |
| 2026-09-15 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-14 | HKD 0.60 | -0.83% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 1.19M |
| 2026-09-11 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-09-10 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 168.00K |
| 2026-09-09 | HKD 0.61 | +4.31% | HKD 0.58 | HKD 0.66 | HKD 0.58 | 12.73M |
| 2026-09-08 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 434.00K |
| 2026-09-07 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 284.00K |
| 2026-09-04 | HKD 0.61 | -0.82% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 1.84M |
| 2026-09-03 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 236.00K |
| 2026-09-02 | HKD 0.61 | +1.67% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 1.55M |
| 2026-09-01 | HKD 0.60 | -1.64% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 50.00K |
| 2026-08-31 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 126.00K |
| 2026-08-28 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 520.00K |
| 2026-08-27 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 110.00K |
| 2026-08-26 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 30.00K |
| 2026-08-25 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 828.00K |
| 2026-08-24 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 1.15M |
| 2026-08-21 | HKD 0.62 | -0.80% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 266.00K |
| 2026-08-20 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 298.00K |
| 2026-08-19 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 98.00K |
| 2026-08-18 | HKD 0.63 | -1.55% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 160.00K |
| 2026-08-17 | HKD 0.64 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 406.00K |
| 2026-08-14 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 622.00K |
| 2026-08-13 | HKD 0.65 | +2.36% | HKD 0.64 | HKD 0.66 | HKD 0.64 | 1.15M |
| 2026-08-12 | HKD 0.63 | -0.78% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 414.00K |
| 2026-08-11 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 266.00K |
| 2026-08-10 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 1.01M |
| 2026-08-07 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 586.00K |
| 2026-08-06 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 194.00K |
| 2026-08-05 | HKD 0.63 | -0.78% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 554.00K |
| 2026-08-04 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 422.00K |
| 2026-08-03 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 206.00K |
| 2026-07-31 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-30 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 174.00K |
| 2026-07-29 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 88.00K |
| 2026-07-28 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 152.00K |
| 2026-07-27 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 256.00K |
| 2026-07-24 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 550.00K |
| 2026-07-23 | HKD 0.68 | -1.45% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 1.59M |
| 2026-07-22 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 438.00K |
| 2026-07-21 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 284.00K |
| 2026-07-20 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 366.00K |
| 2026-07-17 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 210.00K |
| 2026-07-16 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 272.00K |
| 2026-07-15 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 134.00K |
| 2026-07-14 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 414.00K |
| 2026-07-13 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-07-10 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 190.00K |
| 2026-07-09 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 206.00K |
| 2026-07-08 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 104.00K |
| 2026-07-07 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 352.00K |
| 2026-07-06 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 60.00K |
| 2026-07-03 | HKD 0.73 | +2.82% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 328.00K |
| 2026-07-02 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 1.46M |
| 2026-06-30 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 2.23M |
| 2026-06-29 | HKD 0.73 | -2.67% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 544.00K |
| 2026-06-26 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 480.00K |
| 2026-06-25 | HKD 0.77 | -7.23% | HKD 0.82 | HKD 0.82 | HKD 0.76 | 2.68M |
| 2026-06-24 | HKD 0.83 | -2.35% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 286.00K |
| 2026-06-23 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.86 | HKD 0.85 | 478.00K |
| 2026-06-22 | HKD 0.85 | -1.16% | HKD 0.85 | HKD 0.86 | HKD 0.85 | 350.00K |
| 2026-06-18 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 316.00K |
| 2026-06-17 | HKD 0.86 | 0.00% | HKD 0.87 | HKD 0.88 | HKD 0.86 | 572.00K |
| 2026-06-16 | HKD 0.86 | -1.15% | HKD 0.86 | HKD 0.86 | HKD 0.85 | 1.07M |
| 2026-06-15 | HKD 0.87 | -1.14% | HKD 0.88 | HKD 0.89 | HKD 0.87 | 752.00K |
| 2026-06-12 | HKD 0.88 | -2.22% | HKD 0.90 | HKD 0.90 | HKD 0.87 | 626.00K |
| 2026-06-11 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-10 | HKD 0.90 | -2.17% | HKD 0.91 | HKD 0.91 | HKD 0.90 | 96.00K |
| 2026-06-09 | HKD 0.92 | +1.10% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-06-08 | HKD 0.91 | -2.15% | HKD 0.93 | HKD 0.93 | HKD 0.90 | 538.00K |
| 2026-06-05 | HKD 0.93 | -1.06% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 230.00K |
| 2026-06-04 | HKD 0.94 | +1.08% | HKD 0.93 | HKD 0.94 | HKD 0.93 | 444.00K |
| 2026-06-03 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 76.00K |
| 2026-06-02 | HKD 0.93 | +3.33% | HKD 0.92 | HKD 0.94 | HKD 0.92 | 614.00K |
| 2026-06-01 | HKD 0.90 | +2.27% | HKD 0.89 | HKD 0.91 | HKD 0.89 | 716.00K |
| 2026-05-29 | HKD 0.88 | +1.15% | HKD 0.88 | HKD 0.90 | HKD 0.88 | 1.00M |
| 2026-05-28 | HKD 0.87 | -8.42% | HKD 0.94 | HKD 0.94 | HKD 0.85 | 5.43M |
| 2026-05-27 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |