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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.34	2.39	2.39	2.39	2.32	2.7M
September 04, 2025	2.36	2.34	2.34	2.36	2.31	3.06M
September 03, 2025	2.37	2.37	2.37	2.4	2.34	2.9M
September 02, 2025	2.43	2.37	2.37	2.43	2.36	4.84M
September 01, 2025	2.44	2.43	2.43	2.46	2.41	3.93M
August 29, 2025	2.38	2.44	2.44	2.46	2.38	4.37M
August 28, 2025	2.37	2.4	2.4	2.43	2.37	11.85M
August 27, 2025	2.41	2.4	2.4	2.44	2.36	9.23M
August 26, 2025	2.5	2.44	2.44	2.51	2.41	12.1M
August 25, 2025	2.33	2.5	2.5	2.5	2.33	23.73M
August 22, 2025	2.26	2.33	2.33	2.38	2.26	18.09M
August 21, 2025	2.19	2.24	2.24	2.26	2.19	10.81M
August 20, 2025	2.17	2.21	2.21	2.24	2.15	11.88M
August 19, 2025	2.18	2.17	2.17	2.2	2.16	3.02M
August 18, 2025	2.2	2.2	2.2	2.23	2.18	5.99M
August 15, 2025	2.2	2.2	2.2	2.2	2.17	2.02M
August 14, 2025	2.2	2.2	2.2	2.23	2.18	2.49M
August 13, 2025	2.2	2.19	2.19	2.24	2.17	3.36M
August 12, 2025	2.15	2.16	2.16	2.2	2.15	1.98M
August 11, 2025	2.15	2.16	2.16	2.18	2.12	2.87M
August 08, 2025	2.14	2.15	2.15	2.17	2.14	1.25M
August 07, 2025	2.15	2.15	2.15	2.15	2.12	2.03M
August 06, 2025	2.14	2.13	2.13	2.14	2.12	1.34M
August 05, 2025	2.14	2.14	2.14	2.15	2.13	596,000
August 04, 2025	2.17	2.14	2.14	2.17	2.12	1.47M
August 01, 2025	2.19	2.14	2.14	2.2	2.11	6.62M
July 31, 2025	2.2	2.17	2.17	2.21	2.15	4.69M
July 30, 2025	2.21	2.24	2.24	2.25	2.21	3.02M
July 29, 2025	2.2	2.22	2.22	2.27	2.19	2.81M
July 28, 2025	2.27	2.22	2.22	2.27	2.22	5.07M
July 25, 2025	2.19	2.29	2.29	2.3	2.18	25.06M
July 24, 2025	2.18	2.2	2.2	2.21	2.18	2.94M
July 23, 2025	2.2	2.17	2.17	2.23	2.16	3.33M
July 22, 2025	2.14	2.2	2.2	2.21	2.12	8.61M
July 21, 2025	2.08	2.13	2.13	2.15	2.08	7.15M
July 18, 2025	2.08	2.08	2.08	2.09	2.05	1.66M
July 17, 2025	2.1	2.08	2.08	2.1	2.06	1.49M
July 16, 2025	2.09	2.08	2.08	2.1	2.07	1.88M
July 15, 2025	2.08	2.08	2.08	2.1	2.06	2.21M
July 14, 2025	2.06	2.08	2.08	2.11	2.06	1.75M
July 11, 2025	2.08	2.08	2.08	2.09	2.07	2.04M
July 10, 2025	2.05	2.08	2.08	2.08	2.04	2.57M
July 09, 2025	2.1	2.05	2.05	2.1	2.05	2.34M
July 08, 2025	2.1	2.1	2.1	2.12	2.09	2.61M
July 07, 2025	2.08	2.1	2.1	2.1	2.07	1.77M
July 04, 2025	2.12	2.08	2.08	2.12	2.07	2.6M
July 03, 2025	2.13	2.12	2.12	2.14	2.06	4.45M
July 02, 2025	2.1	2.13	2.13	2.13	2.09	7.41M
June 30, 2025	2.07	2.1	2.1	2.1	2.06	3.55M
June 27, 2025	2.08	2.07	2.07	2.08	2.05	4.27M
June 26, 2025	2.02	2.05	2.05	2.07	2	8.21M
June 25, 2025	2	2.01	2.01	2.03	1.99	2.54M
June 24, 2025	2.02	2	2	2.02	1.99	2.33M
June 23, 2025	2	2.03	2.03	2.03	1.98	3.46M
June 20, 2025	1.95	2.01	2.01	2.01	1.95	10.45M
June 19, 2025	2	1.96	1.96	2	1.95	4.14M
June 18, 2025	2.02	1.99	1.99	2.02	1.98	2.54M
June 17, 2025	1.97	2.01	2.01	2.03	1.96	10.36M
June 16, 2025	1.93	1.98	1.98	2.01	1.93	11.78M
June 13, 2025	1.92	1.94	1.94	1.95	1.91	5.42M

China BlueChemical Ltd. (3983.HK) HKSE