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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.71	0.79	0.79	0.79	0.71	86,400
February 16, 2026	0.78	0.79	0.79	0.79	0.78	32,000
February 13, 2026	0.79	0.78	0.78	0.8	0.77	14.19M
February 12, 2026	0.8	0.8	0.8	0.8	0.77	104,000
February 11, 2026	0.79	0.8	0.8	0.8	0.73	360,000
February 10, 2026	0.8	0.78	0.78	0.81	0.77	102,576
February 09, 2026	0.82	0.8	0.8	0.82	0.8	384,320
February 06, 2026	0.8	0.8	0.8	0.8	0.8	8,000
February 05, 2026	0.78	0.8	0.8	0.8	0.76	27,200
February 04, 2026	0.78	0.78	0.78	0.78	0.78	8,000
February 03, 2026	0.78	0.78	0.78	0.78	0.75	168,000
February 02, 2026	0.8	0.78	0.78	0.8	0.77	80,000
January 30, 2026	0.8	0.8	0.8	0.8	0.78	7.69M
January 29, 2026	0.8	0.8	0.8	0.8	0.78	125,184
January 28, 2026	0.83	0.82	0.82	0.83	0.8	73,600
January 27, 2026	0.82	0.82	0.82	0.84	0.8	184,000
January 26, 2026	0.79	0.82	0.82	0.82	0.79	128,000
January 23, 2026	0.85	0.84	0.84	0.85	0.8	38,400
January 22, 2026	0.8	0.85	0.85	0.85	0.79	512,640
January 21, 2026	0.73	0.81	0.81	0.86	0.73	587,994
January 20, 2026	0.73	0.73	0.73	0.73	0.73	0
January 19, 2026	0.71	0.73	0.73	0.73	0.69	136,000
January 16, 2026	0.69	0.75	0.75	0.75	0.69	176,000
January 15, 2026	0.73	0.76	0.76	0.76	0.72	88,000
January 14, 2026	0.74	0.78	0.78	0.78	0.74	24,960
January 13, 2026	0.79	0.79	0.79	0.79	0.79	16,000
January 12, 2026	0.83	0.8	0.8	0.83	0.7	424,000
January 09, 2026	0.82	0.82	0.82	0.82	0.82	137,600
January 08, 2026	0.77	0.82	0.82	0.82	0.77	168,000
January 07, 2026	0.78	0.8	0.8	0.8	0.76	124,000
January 06, 2026	0.81	0.82	0.82	0.84	0.74	558,400
January 05, 2026	0.58	0.8	0.8	0.81	0.58	1.21M
January 02, 2026	0.56	0.6	0.6	0.6	0.56	416,000
December 31, 2025	0.55	0.59	0.59	0.59	0.5	200,000
December 30, 2025	0.58	0.55	0.55	0.58	0.54	200,000
December 29, 2025	0.61	0.58	0.58	0.62	0.58	256,000
December 24, 2025	0.59	0.61	0.61	0.61	0.59	104,000
December 23, 2025	0.55	0.55	0.55	0.55	0.55	48,000
December 22, 2025	0.58	0.55	0.55	0.6	0.55	360,000
December 19, 2025	0.58	0.61	0.61	0.61	0.58	288,000
December 18, 2025	0.55	0.58	0.58	0.6	0.55	256,000
December 17, 2025	0.52	0.56	0.56	0.56	0.52	64,000
December 16, 2025	0.52	0.52	0.52	0.54	0.5	312,000
December 15, 2025	0.6	0.53	0.53	0.6	0.49	784,000
December 12, 2025	0.58	0.6	0.6	0.6	0.57	208,000
December 11, 2025	0.58	0.61	0.61	0.61	0.55	441,600
December 10, 2025	0.5	0.58	0.58	0.65	0.5	2.26M
December 09, 2025	0.41	0.52	0.52	0.52	0.41	2.42M
December 08, 2025	0.4	0.41	0.41	0.41	0.37	1.1M
December 05, 2025	0.3	0.38	0.38	0.49	0.3	6.78M
December 04, 2025	0.26	0.26	0.26	0.26	0.26	0
December 03, 2025	0.26	0.26	0.26	0.26	0.26	0
December 02, 2025	0.26	0.26	0.26	0.26	0.26	0
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

China New Holdings Limited (8125.HK) HKSE