China Rare Earth Holdings Limited - 0769.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.7	0.7	0.7	0.7	0.7	0
July 14, 2025	0.7	0.7	0.7	0.7	0.7	0
July 11, 2025	0.7	0.7	0.7	0.7	0.7	0
July 10, 2025	0.7	0.7	0.7	0.7	0.7	0
July 09, 2025	0.7	0.7	0.7	0.7	0.7	0
July 08, 2025	0.7	0.7	0.7	0.7	0.7	0
July 07, 2025	0.7	0.7	0.7	0.7	0.7	0
July 04, 2025	0.7	0.7	0.7	0.7	0.7	0
July 03, 2025	0.7	0.7	0.7	0.7	0.7	0
July 02, 2025	0.7	0.7	0.7	0.7	0.7	0
June 30, 2025	0.7	0.7	0.7	0.7	0.7	0
June 27, 2025	0.7	0.7	0.7	0.7	0.7	0
June 26, 2025	0.7	0.7	0.7	0.7	0.7	0
June 25, 2025	0.7	0.7	0.7	0.7	0.7	0
June 24, 2025	0.7	0.7	0.7	0.7	0.7	0
June 23, 2025	0.7	0.7	0.7	0.7	0.7	0
June 20, 2025	0.7	0.7	0.7	0.7	0.7	0
June 19, 2025	0.7	0.7	0.7	0.7	0.7	0
June 18, 2025	0.7	0.7	0.7	0.72	0.66	48.57M
June 17, 2025	0.77	0.7	0.7	0.78	0.7	53.92M
June 16, 2025	0.7	0.74	0.74	0.77	0.69	60.16M
June 13, 2025	0.8	0.72	0.72	0.81	0.71	124.51M
June 12, 2025	0.87	0.78	0.78	0.89	0.76	334.44M
June 11, 2025	0.8	0.91	0.91	0.91	0.8	341.46M
June 10, 2025	0.78	0.77	0.77	0.86	0.66	653.5M
June 09, 2025	0.46	0.68	0.68	0.69	0.45	459.68M
June 06, 2025	0.42	0.43	0.43	0.43	0.41	18.99M
June 05, 2025	0.43	0.42	0.42	0.43	0.42	34.05M
June 04, 2025	0.4	0.41	0.41	0.41	0.4	18.78M
June 03, 2025	0.39	0.4	0.4	0.4	0.39	12.89M
June 02, 2025	0.39	0.39	0.39	0.39	0.38	6.22M
May 30, 2025	0.4	0.39	0.39	0.4	0.38	8.87M
May 29, 2025	0.39	0.4	0.4	0.4	0.38	6.38M
May 28, 2025	0.38	0.39	0.39	0.39	0.38	7.26M
May 27, 2025	0.39	0.38	0.38	0.39	0.38	13.59M
May 26, 2025	0.39	0.39	0.39	0.39	0.38	7.75M
May 23, 2025	0.4	0.39	0.39	0.4	0.39	4M
May 22, 2025	0.4	0.4	0.4	0.4	0.39	10.5M
May 21, 2025	0.4	0.4	0.4	0.4	0.4	4.96M
May 20, 2025	0.4	0.4	0.4	0.41	0.39	12.04M
May 19, 2025	0.4	0.41	0.41	0.41	0.4	6.33M
May 16, 2025	0.41	0.41	0.41	0.41	0.4	8.12M
May 15, 2025	0.43	0.41	0.41	0.43	0.41	9.94M
May 14, 2025	0.41	0.41	0.41	0.43	0.41	18.41M
May 13, 2025	0.41	0.41	0.41	0.42	0.41	8.14M
May 12, 2025	0.41	0.41	0.41	0.41	0.4	9.4M
May 09, 2025	0.41	0.4	0.4	0.41	0.4	6.87M
May 08, 2025	0.41	0.4	0.4	0.41	0.4	3.67M
May 07, 2025	0.42	0.41	0.41	0.42	0.41	8.81M
May 06, 2025	0.39	0.41	0.41	0.42	0.39	37.33M
May 02, 2025	0.39	0.39	0.39	0.39	0.38	2.49M
April 30, 2025	0.39	0.39	0.39	0.39	0.39	1.98M
April 29, 2025	0.39	0.39	0.39	0.39	0.39	1.29M
April 28, 2025	0.39	0.39	0.39	0.39	0.38	6.23M
April 25, 2025	0.39	0.39	0.39	0.39	0.38	3.6M
April 24, 2025	0.39	0.39	0.39	0.39	0.39	3.51M
April 23, 2025	0.39	0.39	0.39	0.4	0.39	8.18M
April 22, 2025	0.39	0.39	0.39	0.4	0.38	6.04M
April 18, 2025	0.38	0.39	0.39	0.39	0.38	3.1M

China Rare Earth Holdings Limited (0769.HK) HKSE