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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China New Holdings Limited (8125.HK) HKSE