Changjiu Holdings Limited 6959
HKEX · Hong Kong SAR China · Retail Trade
HKD 2.85-0.13 (-4.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.85 | -4.36% | HKD 2.98 | HKD 2.98 | HKD 2.80 | 39.50K |
| 2026-09-29 | HKD 2.98 | -0.67% | HKD 2.98 | HKD 2.98 | HKD 2.98 | 1.50K |
| 2026-09-28 | HKD 3.00 | 0.00% | HKD 3.00 | HKD 3.00 | HKD 3.00 | 0 |
| 2026-09-25 | HKD 3.00 | -5.66% | HKD 3.00 | HKD 3.00 | HKD 3.00 |
| 5.00K |
| 2026-09-24 | HKD 3.18 | 0.00% | HKD 3.18 | HKD 3.18 | HKD 3.18 | 0 |
| 2026-09-23 | HKD 3.18 | -2.30% | HKD 3.26 | HKD 3.26 | HKD 3.18 | 6.60K |
| 2026-09-22 | HKD 3.26 | 0.00% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 0 |
| 2026-09-21 | HKD 3.26 | +0.15% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 0 |
| 2026-09-18 | HKD 3.25 | 0.00% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 0 |
| 2026-09-17 | HKD 3.25 | 0.00% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 1.80M |
| 2026-09-16 | HKD 3.25 | 0.00% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 0 |
| 2026-09-15 | HKD 3.25 | +4.33% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 8.00K |
| 2026-09-14 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 9.00K |
| 2026-09-11 | HKD 3.12 | -0.95% | HKD 3.14 | HKD 3.12 | HKD 3.00 | 27.00K |
| 2026-09-10 | HKD 3.14 | 0.00% | HKD 3.14 | HKD 3.14 | HKD 3.14 | 0 |
| 2026-09-09 | HKD 3.14 | 0.00% | HKD 3.15 | HKD 3.15 | HKD 3.14 | 7.30K |
| 2026-09-08 | HKD 3.14 | -0.16% | HKD 3.14 | HKD 3.14 | HKD 3.14 | 0 |
| 2026-09-07 | HKD 3.15 | 0.00% | HKD 3.15 | HKD 3.15 | HKD 3.15 | 12.30K |
| 2026-09-04 | HKD 3.15 | 0.00% | HKD 3.15 | HKD 3.15 | HKD 3.15 | 4.00K |
| 2026-09-03 | HKD 3.15 | -0.94% | HKD 3.16 | HKD 3.16 | HKD 3.15 | 115.70K |
| 2026-09-02 | HKD 3.18 | 0.00% | HKD 3.18 | HKD 3.18 | HKD 3.18 | 0 |
| 2026-09-01 | HKD 3.18 | -0.31% | HKD 3.19 | HKD 3.19 | HKD 3.18 | 15.70K |
| 2026-08-31 | HKD 3.19 | -7.80% | HKD 3.17 | HKD 3.17 | HKD 3.17 | 12.80K |
| 2026-08-28 | HKD 3.46 | -1.56% | HKD 3.46 | HKD 3.46 | HKD 3.46 | 0 |
| 2026-08-27 | HKD 3.52 | +0.43% | HKD 3.50 | HKD 3.52 | HKD 3.50 | 6.60K |
| 2026-08-26 | HKD 3.50 | +0.29% | HKD 3.58 | HKD 3.58 | HKD 3.50 | 7.10K |
| 2026-08-25 | HKD 3.49 | -0.85% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 8.40K |
| 2026-08-24 | HKD 3.52 | 0.00% | HKD 3.52 | HKD 3.52 | HKD 3.52 | 0 |
| 2026-08-21 | HKD 3.52 | 0.00% | HKD 3.51 | HKD 3.52 | HKD 3.51 | 1.00M |
| 2026-08-20 | HKD 3.52 | +0.57% | HKD 3.50 | HKD 3.52 | HKD 3.50 | 7.90K |
| 2026-08-19 | HKD 3.50 | +0.57% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 27.40K |
| 2026-08-18 | HKD 3.48 | -0.57% | HKD 3.40 | HKD 3.50 | HKD 3.31 | 14.60K |
| 2026-08-17 | HKD 3.50 | 0.00% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 0 |
| 2026-08-14 | HKD 3.50 | 0.00% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 30.20K |
| 2026-08-13 | HKD 3.50 | +2.94% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 200 |
| 2026-08-12 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-08-11 | HKD 3.40 | -2.58% | HKD 3.49 | HKD 3.49 | HKD 3.40 | 16.80K |
| 2026-08-10 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-08-07 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-08-06 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-08-05 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 3.00K |
| 2026-08-04 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-08-03 | HKD 3.49 | -1.41% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-07-31 | HKD 3.54 | -0.56% | HKD 3.54 | HKD 3.54 | HKD 3.54 | 0 |
| 2026-07-30 | HKD 3.56 | -2.20% | HKD 3.57 | HKD 3.57 | HKD 3.28 | 1.20K |
| 2026-07-29 | HKD 3.64 | 0.00% | HKD 3.64 | HKD 3.64 | HKD 3.64 | 0 |
| 2026-07-28 | HKD 3.64 | -0.27% | HKD 3.64 | HKD 3.64 | HKD 3.64 | 0 |
| 2026-07-27 | HKD 3.65 | +1.11% | HKD 3.65 | HKD 3.65 | HKD 3.65 | 0 |
| 2026-07-24 | HKD 3.61 | +1.69% | HKD 3.61 | HKD 3.61 | HKD 3.61 | 0 |
| 2026-07-23 | HKD 3.55 | 0.00% | HKD 3.56 | HKD 3.56 | HKD 3.55 | 1.10K |
| 2026-07-22 | HKD 3.55 | 0.00% | HKD 3.55 | HKD 3.55 | HKD 3.55 | 0 |
| 2026-07-21 | HKD 3.55 | +4.41% | HKD 3.40 | HKD 3.55 | HKD 3.40 | 2.30K |
| 2026-07-20 | HKD 3.40 | +0.29% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 6.20K |
| 2026-07-17 | HKD 3.39 | -0.29% | HKD 3.39 | HKD 3.39 | HKD 3.39 | 0 |
| 2026-07-16 | HKD 3.40 | +0.89% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-07-15 | HKD 3.37 | +5.97% | HKD 3.37 | HKD 3.37 | HKD 3.37 | 0 |
| 2026-07-14 | HKD 3.18 | -5.92% | HKD 3.38 | HKD 3.39 | HKD 3.12 | 19.70K |
| 2026-07-13 | HKD 3.38 | +0.30% | HKD 3.38 | HKD 3.38 | HKD 3.38 | 0 |
| 2026-07-10 | HKD 3.37 | -1.17% | HKD 3.37 | HKD 3.37 | HKD 3.37 | 0 |
| 2026-07-09 | HKD 3.41 | +6.56% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 0 |
| 2026-07-08 | HKD 3.20 | 0.00% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 1.10K |
| 2026-07-07 | HKD 3.20 | +0.31% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 6.20K |
| 2026-07-06 | HKD 3.19 | 0.00% | HKD 3.19 | HKD 3.19 | HKD 3.19 | 10.00K |
| 2026-07-03 | HKD 3.19 | 0.00% | HKD 3.19 | HKD 3.19 | HKD 3.19 | 6.60K |
| 2026-07-02 | HKD 3.19 | +0.63% | HKD 3.48 | HKD 3.48 | HKD 3.19 | 10.00K |
| 2026-06-30 | HKD 3.17 | -5.37% | HKD 3.16 | HKD 3.17 | HKD 3.16 | 500 |
| 2026-06-29 | HKD 3.35 | +5.68% | HKD 3.15 | HKD 3.35 | HKD 3.15 | 7.30K |
| 2026-06-26 | HKD 3.17 | -0.31% | HKD 3.18 | HKD 3.18 | HKD 3.16 | 35.50K |
| 2026-06-25 | HKD 3.18 | -6.19% | HKD 3.38 | HKD 3.38 | HKD 3.16 | 12.90K |
| 2026-06-24 | HKD 3.39 | 0.00% | HKD 3.39 | HKD 3.39 | HKD 3.39 | 6.80K |
| 2026-06-23 | HKD 3.39 | 0.00% | HKD 3.37 | HKD 3.39 | HKD 3.37 | 16.70K |
| 2026-06-22 | HKD 3.39 | -7.12% | HKD 3.42 | HKD 3.42 | HKD 3.38 | 32.80K |
| 2026-06-18 | HKD 3.65 | +1.11% | HKD 3.65 | HKD 3.65 | HKD 3.65 | 7.60K |
| 2026-06-17 | HKD 3.61 | -8.61% | HKD 4.00 | HKD 4.00 | HKD 3.60 | 8.70K |
| 2026-06-16 | HKD 3.95 | -1.50% | HKD 3.95 | HKD 3.95 | HKD 3.95 | 0 |
| 2026-06-15 | HKD 4.01 | +0.25% | HKD 4.01 | HKD 4.01 | HKD 4.01 | 0 |
| 2026-06-12 | HKD 4.00 | +0.50% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 11.50K |
| 2026-06-11 | HKD 3.98 | +14.04% | HKD 3.78 | HKD 3.98 | HKD 3.77 | 84.60K |
| 2026-06-10 | HKD 3.49 | +2.95% | HKD 3.49 | HKD 3.49 | HKD 3.48 | 6.00K |
| 2026-06-09 | HKD 3.39 | -0.29% | HKD 3.39 | HKD 3.40 | HKD 3.38 | 99.80K |
| 2026-06-08 | HKD 3.40 | +7.94% | HKD 3.16 | HKD 3.49 | HKD 3.16 | 87.10K |
| 2026-06-05 | HKD 3.15 | -0.32% | HKD 3.16 | HKD 3.22 | HKD 3.15 | 19.00K |
| 2026-06-04 | HKD 3.16 | 0.00% | HKD 3.18 | HKD 3.21 | HKD 3.16 | 19.00K |
| 2026-06-03 | HKD 3.16 | -1.25% | HKD 3.29 | HKD 3.29 | HKD 3.16 | 12.50K |
| 2026-06-02 | HKD 3.20 | -1.84% | HKD 3.29 | HKD 3.29 | HKD 3.20 | 7.60K |
| 2026-06-01 | HKD 3.26 | +5.16% | HKD 3.13 | HKD 3.26 | HKD 3.13 | 5.20K |
| 2026-05-29 | HKD 3.10 | 0.00% | HKD 3.10 | HKD 3.10 | HKD 3.10 | 0 |
| 2026-05-28 | HKD 3.10 | -1.59% | HKD 3.15 | HKD 3.15 | HKD 3.10 | 21.80K |
| 2026-05-27 | HKD 3.15 | -3.37% | HKD 3.24 | HKD 3.24 | HKD 3.15 | 9.40K |
| 2026-05-26 | HKD 3.26 | -6.59% | HKD 3.47 | HKD 3.47 | HKD 3.25 | 26.40K |