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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.38	2.45	2.45	2.45	2.38	4.44M
October 15, 2025	2.34	2.42	2.42	2.43	2.34	5.69M
October 14, 2025	2.33	2.36	2.36	2.43	2.33	4.67M
October 13, 2025	2.34	2.37	2.37	2.37	2.29	14.37M
October 10, 2025	2.29	2.41	2.41	2.43	2.29	15.64M
October 09, 2025	2.29	2.31	2.31	2.33	2.27	5.18M
October 08, 2025	2.28	2.28	2.28	2.29	2.24	7.63M
October 06, 2025	2.36	2.32	2.32	2.36	2.31	1.18M
October 03, 2025	2.34	2.31	2.31	2.34	2.3	1.7M
October 02, 2025	2.33	2.33	2.33	2.38	2.24	5.69M
September 30, 2025	2.35	2.38	2.38	2.39	2.35	2.96M
September 29, 2025	2.35	2.35	2.35	2.36	2.31	2.36M
September 26, 2025	2.33	2.32	2.32	2.34	2.31	2.61M
September 25, 2025	2.37	2.37	2.37	2.4	2.35	1.77M
September 24, 2025	2.37	2.39	2.39	2.4	2.37	2.72M
September 23, 2025	2.39	2.38	2.38	2.39	2.35	1.58M
September 22, 2025	2.4	2.38	2.38	2.41	2.36	6.42M
September 19, 2025	2.42	2.4	2.4	2.42	2.37	4.55M
September 18, 2025	2.43	2.42	2.42	2.45	2.39	3.11M
September 17, 2025	2.46	2.47	2.47	2.47	2.43	4.1M
September 16, 2025	2.4	2.47	2.47	2.47	2.39	5.14M
September 15, 2025	2.46	2.42	2.42	2.46	2.41	5.54M
September 12, 2025	2.45	2.46	2.46	2.47	2.43	2.4M
September 11, 2025	2.38	2.47	2.47	2.49	2.38	8.94M
September 10, 2025	2.38	2.41	2.41	2.43	2.38	5.65M
September 09, 2025	2.39	2.41	2.41	2.43	2.38	6.89M

China BlueChemical Ltd. (3983.HK) HKSE