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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.3	0.3	0.3	0.3	0.3	8,000
September 03, 2025	0.3	0.3	0.3	0.3	0.3	128,000
September 02, 2025	0.33	0.3	0.3	0.33	0.3	16,000
September 01, 2025	0.3	0.29	0.29	0.3	0.29	80,000
August 29, 2025	0.29	0.29	0.29	0.29	0.29	113,216
August 28, 2025	0.3	0.3	0.3	0.3	0.3	24,000
August 27, 2025	0.3	0.3	0.3	0.3	0.3	291,520
August 26, 2025	0.3	0.3	0.3	0.3	0.3	0
August 25, 2025	0.29	0.3	0.3	0.3	0.29	1.38M
August 22, 2025	0.31	0.31	0.31	0.31	0.3	347,200
August 21, 2025	0.31	0.31	0.31	0.34	0.3	1.69M
August 20, 2025	0.27	0.27	0.27	0.27	0.27	120,000
August 19, 2025	0.26	0.26	0.26	0.26	0.26	32,000
August 18, 2025	0.28	0.26	0.26	0.28	0.26	216,000
August 15, 2025	0.27	0.28	0.28	0.28	0.27	52,800
August 14, 2025	0.27	0.27	0.27	0.28	0.27	160,960
August 13, 2025	0.27	0.28	0.28	0.28	0.27	24,000
August 12, 2025	0.28	0.28	0.28	0.28	0.28	32,000
August 11, 2025	0.28	0.28	0.28	0.28	0.28	24,000
August 08, 2025	0.28	0.28	0.28	0.28	0.28	0
August 07, 2025	0.29	0.29	0.29	0.29	0.29	0
August 06, 2025	0.29	0.29	0.29	0.29	0.29	0
August 05, 2025	0.29	0.29	0.29	0.29	0.29	0
August 04, 2025	0.29	0.29	0.29	0.29	0.29	0
August 01, 2025	0.28	0.28	0.28	0.28	0.28	0
July 31, 2025	0.28	0.28	0.28	0.28	0.28	16,000
July 30, 2025	0.3	0.3	0.3	0.3	0.3	139,200
July 29, 2025	0.29	0.29	0.29	0.3	0.29	2.1M
July 28, 2025	0.3	0.31	0.31	0.31	0.3	176,000
July 25, 2025	0.28	0.28	0.28	0.28	0.28	248,000
July 24, 2025	0.26	0.26	0.26	0.26	0.26	0
July 23, 2025	0.26	0.26	0.26	0.26	0.26	8,000
July 22, 2025	0.26	0.26	0.26	0.26	0.26	60,800
July 21, 2025	0.26	0.26	0.26	0.26	0.26	0
July 18, 2025	0.26	0.26	0.26	0.26	0.26	40,080
July 17, 2025	0.27	0.27	0.27	0.27	0.27	0
July 16, 2025	0.27	0.27	0.27	0.27	0.27	0
July 15, 2025	0.27	0.27	0.27	0.27	0.27	0
July 14, 2025	0.26	0.27	0.27	0.27	0.26	32,032
July 11, 2025	0.26	0.26	0.26	0.26	0.26	0
July 10, 2025	0.26	0.26	0.26	0.26	0.26	126,400
July 09, 2025	0.26	0.26	0.26	0.26	0.26	0
July 08, 2025	0.26	0.26	0.26	0.26	0.26	8,000
July 07, 2025	0.26	0.26	0.26	0.26	0.26	0

China New Holdings Limited (8125.HK) HKSE