China Rongzhong Financial Holdings Company Limited - 3963.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	0.26	0.26	0.26	0.26	0.26	0
March 31, 2025	0.23	0.26	0.26	0.26	0.23	50,000
March 28, 2025	0.22	0.22	0.22	0.22	0.22	0
March 27, 2025	0.22	0.22	0.22	0.22	0.22	0
March 26, 2025	0.22	0.22	0.22	0.22	0.22	0
March 25, 2025	0.22	0.22	0.22	0.22	0.22	0
March 24, 2025	0.22	0.22	0.22	0.22	0.22	0
March 21, 2025	0.2	0.22	0.22	0.22	0.2	40,000
March 20, 2025	0.22	0.22	0.22	0.22	0.22	0
March 19, 2025	0.23	0.22	0.22	0.23	0.22	258,000
March 18, 2025	0.23	0.23	0.23	0.23	0.22	291,000
March 17, 2025	0.23	0.27	0.27	0.27	0.23	75,000
March 14, 2025	0.24	0.23	0.23	0.24	0.23	17,000
March 13, 2025	0.24	0.24	0.24	0.24	0.24	0
March 12, 2025	0.24	0.24	0.24	0.24	0.24	20,000
March 11, 2025	0.24	0.24	0.24	0.24	0.24	24,000
March 10, 2025	0.26	0.24	0.24	0.26	0.24	5,000
March 07, 2025	0.26	0.26	0.26	0.26	0.26	98,000
March 06, 2025	0.25	0.28	0.28	0.29	0.24	99,000
March 05, 2025	0.27	0.24	0.24	0.27	0.24	194,000
March 04, 2025	0.26	0.26	0.26	0.26	0.26	4,000
March 03, 2025	0.25	0.26	0.26	0.29	0.25	73,000
February 28, 2025	0.27	0.26	0.26	0.27	0.25	99,000
February 27, 2025	0.27	0.26	0.26	0.27	0.25	389,000
February 26, 2025	0.26	0.28	0.28	0.28	0.25	349,000
February 25, 2025	0.27	0.27	0.27	0.29	0.27	156,000
February 24, 2025	0.27	0.29	0.29	0.29	0.27	42,000
February 21, 2025	0.33	0.29	0.29	0.33	0.25	275,000
February 20, 2025	0.34	0.32	0.32	0.35	0.28	439,000
February 19, 2025	0.35	0.34	0.34	0.35	0.31	286,000
February 18, 2025	0.36	0.32	0.32	0.38	0.31	694,000
February 17, 2025	0.26	0.36	0.36	0.37	0.24	4.44M
February 14, 2025	0.27	0.27	0.27	0.28	0.26	1.79M
February 13, 2025	0.29	0.29	0.29	0.31	0.28	2.07M
February 12, 2025	0.35	0.3	0.3	0.35	0.28	5.46M
February 11, 2025	0.9	0.35	0.35	1.1	0.34	31.54M
February 10, 2025	0.98	1	1	1	0.84	3.22M
February 07, 2025	0.69	1.02	1.02	1.02	0.6	7.22M
February 06, 2025	0.63	0.7	0.7	0.8	0.6	7.59M
February 05, 2025	0.68	0.63	0.63	0.68	0.59	6.62M
February 04, 2025	0.6	0.7	0.7	0.7	0.59	6.69M
February 03, 2025	0.35	0.6	0.6	0.6	0.35	20.48M
January 28, 2025	0.42	0.42	0.42	0.42	0.42	0
January 27, 2025	0.42	0.42	0.42	0.42	0.42	0
January 24, 2025	0.42	0.42	0.42	0.42	0.42	0
January 23, 2025	0.42	0.42	0.42	0.42	0.42	0
January 22, 2025	0.42	0.42	0.42	0.42	0.42	0
January 21, 2025	0.42	0.42	0.42	0.42	0.42	0
January 20, 2025	0.42	0.42	0.42	0.42	0.42	0
January 17, 2025	0.42	0.42	0.42	0.42	0.42	0
January 16, 2025	0.42	0.42	0.42	0.42	0.42	0
January 15, 2025	0.38	0.42	0.42	0.42	0.38	39,000
January 14, 2025	0.4	0.4	0.4	0.4	0.4	0
January 13, 2025	0.42	0.42	0.42	0.42	0.42	3,000
January 10, 2025	0.45	0.45	0.45	0.45	0.45	0
January 09, 2025	0.48	0.48	0.48	0.48	0.48	0
January 08, 2025	0.48	0.48	0.48	0.48	0.48	0
January 07, 2025	0.49	0.49	0.49	0.49	0.49	0
January 06, 2025	0.49	0.49	0.49	0.49	0.49	0
January 03, 2025	0.5	0.49	0.49	0.54	0.49	44,000

China Rongzhong Financial Holdings Company Limited (3963.HK) HKSE