China Changbaishan International Holdings Limited - 0989.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.79	0.79	0.79	0.79	0.79	10,000
December 03, 2025	0.79	0.79	0.79	0.79	0.79	500
December 02, 2025	0.79	0.79	0.79	0.79	0.79	25,000
December 01, 2025	0.76	0.76	0.76	0.76	0.76	0
November 28, 2025	0.7	0.76	0.76	0.78	0.7	20,000
November 27, 2025	0.76	0.76	0.76	0.76	0.76	0
November 26, 2025	0.76	0.76	0.76	0.76	0.76	0
November 25, 2025	0.76	0.76	0.76	0.76	0.76	0
November 24, 2025	0.76	0.76	0.76	0.76	0.76	20,000
November 21, 2025	0.79	0.79	0.79	0.79	0.79	10,000
November 20, 2025	0.78	0.76	0.76	0.78	0.76	30,000
November 19, 2025	0.79	0.79	0.79	0.79	0.79	10,000
November 18, 2025	0.79	0.79	0.79	0.79	0.79	40,000
November 17, 2025	0.8	0.8	0.8	0.8	0.8	60,000
November 14, 2025	0.75	0.75	0.75	0.75	0.75	100,000
November 13, 2025	0.75	0.75	0.75	0.75	0.75	0
November 12, 2025	0.75	0.75	0.75	0.75	0.75	30,000
November 11, 2025	0.75	0.75	0.75	0.75	0.75	0
November 10, 2025	0.75	0.75	0.75	0.75	0.75	30,000
November 07, 2025	0.71	0.75	0.71	0.75	0.71	10,000
November 06, 2025	0.65	0.68	0.68	0.68	0.65	10,400
November 05, 2025	0.8	0.8	0.8	0.8	0.8	0
November 04, 2025	0.8	0.8	0.8	0.8	0.8	20,000
November 03, 2025	0.72	0.78	0.78	0.78	0.72	20,000
October 31, 2025	0.78	0.78	0.78	0.78	0.78	12,000
October 30, 2025	0.8	0.78	0.78	0.8	0.78	21,000
October 28, 2025	0.79	0.8	0.8	0.8	0.76	200,000
October 27, 2025	0.8	0.8	0.8	0.8	0.8	200,000
October 26, 2025	0.8	0.8	0.8	0.8	0.8	0
October 24, 2025	0.79	0.8	0.8	0.8	0.78	91,000
October 23, 2025	0.82	0.8	0.8	0.82	0.8	48,750
October 22, 2025	0.84	0.83	0.83	0.84	0.82	90,150
October 21, 2025	0.83	0.84	0.84	0.86	0.81	264,250
October 20, 2025	0.81	0.86	0.86	0.86	0.81	136,750
October 17, 2025	0.84	0.81	0.81	0.86	0.79	520,600
October 16, 2025	0.73	0.81	0.81	0.82	0.73	470,000
October 15, 2025	0.8	0.73	0.73	0.8	0.73	380,250
October 14, 2025	0.59	0.79	0.79	0.79	0.59	717,500
October 13, 2025	0.58	0.59	0.59	0.59	0.57	220,000
October 10, 2025	0.58	0.58	0.58	0.58	0.58	0
October 09, 2025	0.61	0.6	0.6	0.61	0.6	170,250
October 08, 2025	0.57	0.61	0.61	0.61	0.57	11,250
October 06, 2025	0.63	0.63	0.63	0.63	0.63	0
October 03, 2025	0.63	0.63	0.63	0.63	0.63	10,000
October 02, 2025	0.65	0.63	0.63	0.65	0.62	190,000
September 30, 2025	0.65	0.66	0.66	0.66	0.65	21,000
September 29, 2025	0.69	0.65	0.65	0.69	0.65	80,600
September 26, 2025	0.7	0.7	0.7	0.7	0.7	0
September 25, 2025	0.7	0.7	0.7	0.7	0.7	0
September 24, 2025	0.7	0.7	0.7	0.7	0.7	60,000
September 23, 2025	0.71	0.7	0.7	0.71	0.7	30,000
September 22, 2025	0.72	0.72	0.72	0.72	0.7	20,000
September 19, 2025	0.7	0.72	0.72	0.72	0.7	60,650
September 18, 2025	0.72	0.72	0.72	0.72	0.72	0
September 17, 2025	0.72	0.72	0.72	0.72	0.72	60,000
September 16, 2025	0.73	0.73	0.73	0.73	0.73	24,250
September 15, 2025	0.73	0.73	0.73	0.73	0.73	70,000
September 12, 2025	0.74	0.73	0.73	0.74	0.73	64,250
September 11, 2025	0.73	0.71	0.71	0.73	0.71	114,000
September 10, 2025	0.71	0.71	0.71	0.71	0.71	37,500

China Changbaishan International Holdings Limited (0989.HK) HKSE