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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.39	2.39	2.39	2.41	2.37	4.57M
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

China BlueChemical Ltd. (3983.HK) HKSE