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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.83	2.82	2.82	2.88	2.81	3.13M
February 16, 2026	2.76	2.84	2.84	2.85	2.76	2.79M
February 13, 2026	2.72	2.76	2.76	2.77	2.72	1.51M
February 12, 2026	2.75	2.78	2.78	2.81	2.74	4.31M
February 11, 2026	2.75	2.79	2.79	2.79	2.75	2.63M
February 10, 2026	2.72	2.74	2.74	2.75	2.69	1.15M
February 09, 2026	2.67	2.72	2.72	2.77	2.67	1.66M
February 06, 2026	2.66	2.67	2.67	2.69	2.59	1.27M
February 05, 2026	2.67	2.66	2.66	2.68	2.61	1.82M
February 04, 2026	2.68	2.71	2.71	2.73	2.68	2.38M
February 03, 2026	2.64	2.69	2.69	2.69	2.62	2.6M
February 02, 2026	2.67	2.62	2.62	2.7	2.56	9.45M
January 30, 2026	2.77	2.72	2.72	2.78	2.67	2.85M
January 29, 2026	2.74	2.78	2.78	2.8	2.74	4.11M
January 28, 2026	2.68	2.76	2.76	2.77	2.68	7.95M
January 27, 2026	2.67	2.67	2.67	2.7	2.65	3.86M
January 26, 2026	2.64	2.67	2.67	2.68	2.64	4.22M
January 23, 2026	2.61	2.63	2.63	2.65	2.61	1.37M
January 22, 2026	2.64	2.62	2.62	2.65	2.61	1.24M
January 21, 2026	2.6	2.63	2.63	2.63	2.58	3.51M
January 20, 2026	2.6	2.61	2.61	2.62	2.58	3.73M
January 19, 2026	2.57	2.6	2.6	2.6	2.56	3.63M
January 16, 2026	2.58	2.58	2.58	2.62	2.56	2.21M
January 15, 2026	2.52	2.58	2.58	2.62	2.52	4.89M
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

China BlueChemical Ltd. (3983.HK) HKSE