Changmao Biochemical Engineering Company Limited - 0954.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.28	0.28	0.28	0.28	0.28	8,000
January 12, 2026	0.3	0.3	0.3	0.3	0.3	0
January 09, 2026	0.3	0.3	0.3	0.3	0.3	0
January 08, 2026	0.3	0.3	0.3	0.3	0.3	0
January 07, 2026	0.29	0.3	0.3	0.3	0.28	80,000
January 06, 2026	0.28	0.28	0.28	0.28	0.28	0
January 05, 2026	0.28	0.28	0.28	0.28	0.28	0
January 02, 2026	0.28	0.28	0.28	0.28	0.28	0
December 31, 2025	0.28	0.28	0.28	0.28	0.28	0
December 30, 2025	0.28	0.28	0.28	0.28	0.28	0
December 29, 2025	0.28	0.28	0.28	0.28	0.28	104,000
December 24, 2025	0.28	0.28	0.28	0.28	0.28	8,000
December 23, 2025	0.29	0.29	0.29	0.29	0.29	100,000
December 22, 2025	0.28	0.28	0.28	0.3	0.28	404,000
December 19, 2025	0.28	0.28	0.28	0.28	0.28	204,000
December 18, 2025	0.28	0.28	0.28	0.28	0.28	0
December 17, 2025	0.29	0.28	0.28	0.29	0.28	144,000
December 16, 2025	0.28	0.28	0.28	0.28	0.28	0
December 15, 2025	0.28	0.28	0.28	0.28	0.28	0
December 12, 2025	0.28	0.28	0.28	0.29	0.27	164,000
December 11, 2025	0.28	0.28	0.28	0.28	0.28	0
December 10, 2025	0.28	0.28	0.28	0.28	0.28	0
December 09, 2025	0.28	0.28	0.28	0.3	0.28	1.18M
December 08, 2025	0.27	0.28	0.28	0.28	0.27	16,000
December 05, 2025	0.28	0.28	0.28	0.28	0.28	0
December 04, 2025	0.28	0.28	0.28	0.28	0.28	0
December 03, 2025	0.28	0.28	0.28	0.28	0.28	92,000
December 02, 2025	0.29	0.29	0.29	0.29	0.29	292,000
December 01, 2025	0.28	0.28	0.28	0.28	0.28	0
November 28, 2025	0.28	0.28	0.28	0.28	0.28	0
November 27, 2025	0.28	0.28	0.28	0.28	0.28	92,000
November 26, 2025	0.28	0.28	0.28	0.28	0.28	0
November 25, 2025	0.3	0.28	0.28	0.3	0.28	996,000
November 24, 2025	0.28	0.28	0.28	0.28	0.28	0
November 21, 2025	0.28	0.28	0.28	0.29	0.27	624,000
November 20, 2025	0.28	0.28	0.28	0.28	0.28	8,000
November 19, 2025	0.29	0.28	0.28	0.29	0.28	8,000
November 18, 2025	0.31	0.29	0.29	0.31	0.29	28,000
November 17, 2025	0.33	0.33	0.33	0.33	0.33	0
November 14, 2025	0.31	0.33	0.33	0.33	0.31	464,000
November 13, 2025	0.3	0.29	0.29	0.31	0.29	92,000
November 12, 2025	0.29	0.29	0.29	0.29	0.29	0
November 11, 2025	0.28	0.29	0.29	0.3	0.28	52,000
November 10, 2025	0.29	0.29	0.29	0.29	0.29	0
November 07, 2025	0.28	0.29	0.29	0.29	0.28	152,000
November 06, 2025	0.28	0.28	0.28	0.28	0.28	404,000
November 05, 2025	0.29	0.29	0.29	0.29	0.29	0
November 04, 2025	0.29	0.29	0.29	0.29	0.29	12,000
November 03, 2025	0.3	0.3	0.3	0.3	0.3	0
October 31, 2025	0.3	0.3	0.3	0.3	0.3	0
October 30, 2025	0.3	0.3	0.3	0.3	0.3	68,000
October 28, 2025	0.3	0.3	0.3	0.3	0.3	0
October 27, 2025	0.3	0.3	0.3	0.3	0.3	0
October 24, 2025	0.3	0.3	0.3	0.3	0.3	0
October 23, 2025	0.3	0.3	0.3	0.3	0.3	12,000
October 22, 2025	0.31	0.3	0.3	0.31	0.3	28,000
October 21, 2025	0.3	0.3	0.3	0.32	0.3	76,000
October 20, 2025	0.31	0.3	0.3	0.31	0.29	64,000
October 17, 2025	0.31	0.31	0.31	0.31	0.31	0
October 16, 2025	0.31	0.31	0.31	0.31	0.31	4,000

Changmao Biochemical Engineering Company Limited (0954.HK) HKSE