Changhong Jiahua Holdings Limited - 3991.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1.12	1.12	1.12	1.13	1.12	1.44M
September 26, 2025	1.12	1.13	1.13	1.13	1.11	5.83M
September 25, 2025	1.12	1.13	1.13	1.13	1.11	5.11M
September 24, 2025	1.13	1.13	1.13	1.14	1.1	8.16M
September 23, 2025	1.13	1.14	1.14	1.15	1.1	15.23M
September 22, 2025	0.92	0.92	0.92	0.92	0.92	0
September 19, 2025	0.92	0.92	0.92	0.92	0.92	0
September 18, 2025	0.92	0.92	0.92	0.92	0.92	0
September 17, 2025	0.92	0.92	0.92	0.92	0.92	0
September 16, 2025	0.92	0.92	0.92	0.92	0.92	0
September 15, 2025	0.92	0.92	0.92	0.92	0.92	0
September 12, 2025	0.92	0.92	0.92	0.92	0.92	0
September 11, 2025	0.9	0.92	0.92	0.93	0.88	4.15M
September 10, 2025	0.87	0.86	0.86	0.89	0.86	1.33M
September 09, 2025	0.88	0.87	0.87	0.88	0.8	2.16M
September 08, 2025	0.92	0.88	0.88	0.92	0.87	820,000
September 05, 2025	0.91	0.92	0.92	0.92	0.91	256,000
September 04, 2025	0.93	0.92	0.92	0.93	0.91	758,000
September 03, 2025	0.93	0.93	0.93	0.93	0.93	36,000
September 02, 2025	0.94	0.94	0.94	0.94	0.92	488,000
September 01, 2025	0.92	0.94	0.94	0.94	0.9	744,000
August 29, 2025	0.98	0.93	0.93	0.98	0.93	758,000
August 28, 2025	0.91	0.98	0.98	0.99	0.91	2.91M
August 27, 2025	0.91	0.91	0.91	0.92	0.9	440,000
August 26, 2025	0.91	0.91	0.91	0.93	0.9	1.24M
August 25, 2025	0.96	0.91	0.91	0.96	0.89	1.13M
August 22, 2025	0.97	0.96	0.96	0.97	0.94	932,000
August 21, 2025	0.97	0.97	0.97	0.97	0.96	178,000
August 20, 2025	0.98	0.99	0.99	1	0.97	1.01M
August 19, 2025	0.96	1	1	1.01	0.95	2.64M
August 18, 2025	0.95	0.96	0.96	0.96	0.94	726,000
August 15, 2025	0.93	0.95	0.95	0.95	0.93	1.14M
August 14, 2025	0.93	0.94	0.94	0.94	0.91	792,000
August 13, 2025	0.92	0.93	0.93	0.93	0.91	1.27M
August 12, 2025	0.88	0.91	0.91	0.91	0.88	182,000
August 11, 2025	0.9	0.88	0.88	0.9	0.88	386,000
August 08, 2025	0.9	0.89	0.89	0.91	0.89	762,000
August 07, 2025	0.9	0.9	0.9	0.92	0.9	370,000
August 06, 2025	0.9	0.9	0.9	0.9	0.9	166,000
August 05, 2025	0.89	0.9	0.9	0.9	0.89	262,000
August 04, 2025	0.9	0.9	0.9	0.9	0.88	336,000
August 01, 2025	0.89	0.92	0.92	0.92	0.89	1.75M
July 31, 2025	0.89	0.9	0.9	0.91	0.89	2.51M
July 30, 2025	0.88	0.89	0.89	0.9	0.88	820,000
July 29, 2025	0.9	0.88	0.88	0.9	0.88	488,000
July 28, 2025	0.89	0.9	0.9	0.9	0.89	530,000
July 25, 2025	0.89	0.9	0.9	0.91	0.89	606,000
July 24, 2025	0.89	0.89	0.89	0.9	0.89	546,000
July 23, 2025	0.88	0.89	0.89	0.89	0.88	286,000
July 22, 2025	0.89	0.89	0.89	0.89	0.89	96,000
July 21, 2025	0.87	0.89	0.89	0.89	0.87	304,000
July 18, 2025	0.88	0.88	0.88	0.88	0.86	562,000
July 17, 2025	0.88	0.86	0.86	0.88	0.86	186,000
July 16, 2025	0.87	0.86	0.86	0.87	0.86	282,000
July 15, 2025	0.85	0.87	0.87	0.88	0.85	408,000
July 14, 2025	0.87	0.87	0.87	0.87	0.87	140,000
July 11, 2025	0.87	0.88	0.88	0.88	0.86	222,000
July 10, 2025	0.85	0.86	0.86	0.86	0.85	292,000
July 09, 2025	0.85	0.86	0.86	0.86	0.85	294,000
July 08, 2025	0.85	0.85	0.85	0.85	0.84	454,000

Changhong Jiahua Holdings Limited (3991.HK) HKSE