China BlueChemical Ltd. - 3983.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.5	2.52	2.52	2.52	2.47	4.06M
January 13, 2026	2.43	2.47	2.47	2.52	2.43	2.04M
January 12, 2026	2.49	2.46	2.46	2.5	2.44	1.56M
January 09, 2026	2.45	2.5	2.5	2.5	2.45	2.04M
January 08, 2026	2.46	2.44	2.44	2.52	2.44	1.69M
January 07, 2026	2.47	2.51	2.51	2.54	2.46	4.64M
January 06, 2026	2.43	2.5	2.5	2.54	2.41	3.37M
January 05, 2026	2.44	2.43	2.43	2.45	2.4	2.65M
January 02, 2026	2.41	2.44	2.44	2.46	2.39	1.94M
December 31, 2025	2.4	2.42	2.42	2.44	2.38	1.86M
December 30, 2025	2.4	2.44	2.44	2.45	2.38	2.19M
December 29, 2025	2.42	2.4	2.4	2.49	2.4	5.07M
December 24, 2025	2.38	2.42	2.42	2.44	2.37	1.39M
December 23, 2025	2.4	2.42	2.42	2.42	2.35	2.12M
December 22, 2025	2.4	2.38	2.38	2.43	2.35	1.68M
December 19, 2025	2.39	2.38	2.38	2.41	2.37	3.25M
December 18, 2025	2.38	2.39	2.39	2.4	2.36	1.81M
December 17, 2025	2.36	2.38	2.38	2.41	2.34	3.32M
December 16, 2025	2.42	2.35	2.35	2.42	2.32	4.86M
December 15, 2025	2.44	2.44	2.44	2.45	2.41	754,000
December 12, 2025	2.45	2.43	2.43	2.46	2.41	2.85M
December 11, 2025	2.44	2.43	2.43	2.47	2.42	1.3M
December 10, 2025	2.45	2.45	2.45	2.47	2.44	1.38M
December 09, 2025	2.51	2.45	2.45	2.51	2.43	2.81M
December 08, 2025	2.53	2.51	2.51	2.54	2.49	1.34M
December 05, 2025	2.56	2.53	2.53	2.56	2.51	2.35M
December 04, 2025	2.6	2.57	2.57	2.6	2.55	1.61M
December 03, 2025	2.6	2.59	2.59	2.64	2.57	3.41M
December 02, 2025	2.57	2.6	2.6	2.62	2.55	4.92M
December 01, 2025	2.42	2.58	2.58	2.58	2.42	6.65M
November 28, 2025	2.45	2.43	2.43	2.45	2.42	1.05M
November 27, 2025	2.43	2.43	2.43	2.45	2.41	3.07M
November 26, 2025	2.5	2.41	2.41	2.5	2.41	3.07M
November 25, 2025	2.44	2.45	2.45	2.49	2.38	5.52M
November 24, 2025	2.45	2.38	2.38	2.45	2.37	4.93M
November 21, 2025	2.52	2.4	2.4	2.52	2.39	4.52M
November 20, 2025	2.52	2.53	2.53	2.56	2.5	3.03M
November 19, 2025	2.52	2.56	2.56	2.56	2.51	3.28M
November 18, 2025	2.61	2.54	2.54	2.61	2.51	3.8M
November 17, 2025	2.6	2.6	2.6	2.68	2.58	4.84M
November 14, 2025	2.65	2.6	2.6	2.69	2.6	4.21M
November 13, 2025	2.65	2.69	2.69	2.7	2.63	12.1M
November 12, 2025	2.64	2.64	2.64	2.68	2.62	8.21M
November 11, 2025	2.63	2.64	2.64	2.67	2.59	10.46M
November 10, 2025	2.48	2.64	2.64	2.67	2.48	21.94M
November 07, 2025	2.41	2.48	2.48	2.5	2.41	17.01M
November 06, 2025	2.36	2.43	2.43	2.44	2.36	4.69M
November 05, 2025	2.33	2.36	2.36	2.38	2.29	2.66M
November 04, 2025	2.37	2.36	2.36	2.39	2.35	2.33M
November 03, 2025	2.39	2.37	2.37	2.39	2.35	2.16M
October 31, 2025	2.41	2.4	2.4	2.42	2.37	3.23M
October 30, 2025	2.4	2.42	2.42	2.43	2.38	5.99M
October 28, 2025	2.44	2.41	2.41	2.44	2.4	1.97M
October 27, 2025	2.37	2.42	2.42	2.44	2.37	3.42M
October 24, 2025	2.39	2.38	2.38	2.42	2.37	1.99M
October 23, 2025	2.36	2.38	2.38	2.38	2.32	5.95M
October 22, 2025	2.35	2.38	2.38	2.38	2.35	1.37M
October 21, 2025	2.41	2.37	2.37	2.41	2.37	2.61M
October 20, 2025	2.37	2.39	2.39	2.41	2.34	2.74M
October 17, 2025	2.43	2.35	2.35	2.44	2.34	3.71M

China BlueChemical Ltd. (3983.HK) HKSE