China New Holdings Limited - 8125.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	0.26	0.26	0.26	0.26	0.26	0
November 28, 2025	0.29	0.26	0.26	0.29	0.26	8,000
November 27, 2025	0.26	0.26	0.26	0.26	0.26	152,000
November 26, 2025	0.28	0.28	0.28	0.28	0.28	0
November 25, 2025	0.28	0.28	0.28	0.28	0.28	0
November 24, 2025	0.28	0.28	0.28	0.28	0.28	0
November 21, 2025	0.28	0.28	0.28	0.28	0.28	0
November 20, 2025	0.28	0.28	0.28	0.28	0.28	43,000
November 19, 2025	0.28	0.28	0.28	0.28	0.28	0
November 18, 2025	0.28	0.28	0.28	0.28	0.28	0
November 17, 2025	0.28	0.28	0.28	0.28	0.28	0
November 14, 2025	0.26	0.28	0.28	0.28	0.26	40,000
November 13, 2025	0.27	0.26	0.26	0.27	0.26	80,000
November 12, 2025	0.26	0.26	0.26	0.26	0.26	144,000
November 11, 2025	0.27	0.28	0.28	0.28	0.25	224,000
November 10, 2025	0.28	0.28	0.28	0.28	0.28	1,280
November 07, 2025	0.28	0.28	0.28	0.28	0.28	0
November 06, 2025	0.28	0.28	0.28	0.28	0.28	0
November 05, 2025	0.28	0.28	0.28	0.28	0.28	0
November 04, 2025	0.28	0.28	0.28	0.28	0.28	0
November 03, 2025	0.28	0.28	0.28	0.28	0.27	96,000
October 31, 2025	0.28	0.28	0.28	0.28	0.28	32,000
October 30, 2025	0.3	0.28	0.28	0.3	0.28	256,640
October 28, 2025	0.3	0.3	0.3	0.3	0.3	0
October 27, 2025	0.3	0.3	0.3	0.3	0.3	16,000
October 26, 2025	0.3	0.3	0.3	0.3	0.3	0
October 24, 2025	0.3	0.3	0.3	0.3	0.3	0
October 23, 2025	0.3	0.3	0.3	0.3	0.3	56,000
October 22, 2025	0.3	0.3	0.3	0.3	0.3	112,000
October 21, 2025	0.31	0.31	0.31	0.31	0.31	0
October 20, 2025	0.31	0.31	0.31	0.31	0.31	0
October 17, 2025	0.31	0.31	0.31	0.31	0.3	72,000
October 16, 2025	0.33	0.33	0.33	0.33	0.33	32,000
October 15, 2025	0.3	0.33	0.33	0.33	0.3	72,000
October 14, 2025	0.33	0.33	0.33	0.33	0.33	0
October 13, 2025	0.33	0.33	0.33	0.33	0.33	8,000
October 10, 2025	0.31	0.3	0.3	0.31	0.3	96,000
October 09, 2025	0.3	0.31	0.31	0.31	0.3	40,000
October 08, 2025	0.3	0.32	0.32	0.32	0.3	144,000
October 06, 2025	0.33	0.3	0.3	0.33	0.3	424,000
October 03, 2025	0.32	0.33	0.33	0.33	0.32	24,000
October 02, 2025	0.33	0.33	0.33	0.33	0.33	1,280
September 30, 2025	0.33	0.33	0.33	0.33	0.33	24,000
September 29, 2025	0.34	0.34	0.34	0.34	0.34	8,000
September 26, 2025	0.34	0.35	0.35	0.35	0.34	272,000
September 25, 2025	0.38	0.36	0.36	0.38	0.36	73,920
September 24, 2025	0.3	0.36	0.36	0.37	0.3	7.53M
September 23, 2025	0.3	0.3	0.3	0.33	0.29	3.08M
September 22, 2025	0.34	0.3	0.3	0.34	0.3	592,000
September 19, 2025	0.31	0.31	0.31	0.31	0.3	280,448
September 18, 2025	0.33	0.33	0.33	0.33	0.33	16,000
September 17, 2025	0.33	0.33	0.33	0.33	0.33	0
September 16, 2025	0.33	0.33	0.33	0.33	0.33	0
September 15, 2025	0.33	0.33	0.33	0.33	0.33	16,000
September 12, 2025	0.33	0.33	0.33	0.33	0.33	0
September 11, 2025	0.3	0.34	0.34	0.34	0.3	128,000
September 10, 2025	0.3	0.3	0.3	0.3	0.3	0
September 09, 2025	0.3	0.3	0.3	0.3	0.3	0
September 08, 2025	0.3	0.3	0.3	0.3	0.3	40,000
September 05, 2025	0.3	0.3	0.3	0.3	0.3	0

China New Holdings Limited (8125.HK) HKSE