China New Holdings Limited (8125.HK) HKSE

0.67

+0.01(+1.52%)

Updated at April 02 03:49PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.66	0.67	0.67	0.67	0.66	128,000
April 01, 2026	0.66	0.66	0.66	0.66	0.66	32,000
March 31, 2026	0.64	0.66	0.66	0.73	0.64	3.5M
March 30, 2026	0.63	0.64	0.64	0.64	0.63	88,000
March 27, 2026	0.67	0.67	0.67	0.68	0.62	457,600
March 26, 2026	0.63	0.73	0.73	0.77	0.63	3.46M
March 25, 2026	0.69	0.64	0.64	0.69	0.64	128,000
March 24, 2026	0.65	0.68	0.68	0.69	0.64	48,000
March 23, 2026	0.68	0.64	0.64	0.68	0.62	192,000
March 20, 2026	0.78	0.69	0.69	0.83	0.6	8.74M
March 19, 2026	0.74	0.74	0.74	0.74	0.74	8,000
March 18, 2026	0.7	0.73	0.73	0.73	0.7	24,000
March 17, 2026	0.7	0.72	0.72	0.72	0.7	24,000
March 16, 2026	0.72	0.69	0.69	0.72	0.68	368,800
March 13, 2026	0.75	0.72	0.72	0.75	0.72	400,000
March 12, 2026	0.78	0.76	0.76	0.78	0.76	152,000
March 11, 2026	0.79	0.8	0.8	0.8	0.77	256,000
March 10, 2026	0.79	0.79	0.79	0.79	0.79	56,000
March 09, 2026	0.81	0.8	0.8	0.82	0.8	184,000
March 06, 2026	0.82	0.81	0.81	0.82	0.77	200,000
March 05, 2026	0.82	0.82	0.82	0.82	0.79	180,400
March 04, 2026	0.78	0.83	0.83	0.83	0.78	32,000
March 03, 2026	0.82	0.83	0.83	0.84	0.77	229,968
March 02, 2026	0.88	0.84	0.84	0.88	0.81	168,000
February 27, 2026	0.85	0.84	0.84	0.85	0.83	8.33M
February 26, 2026	0.78	0.86	0.86	0.9	0.76	13.38M
February 25, 2026	0.76	0.78	0.78	0.78	0.71	392,000
February 24, 2026	0.78	0.78	0.78	0.78	0.78	4.42M
February 23, 2026	0.79	0.78	0.78	0.79	0.77	179,840
February 20, 2026	0.71	0.79	0	0.79	0.71	86,400
February 16, 2026	0.78	0.79	0	0.79	0.78	32,000
February 13, 2026	0.79	0.78	0	0.8	0.77	14.19M
February 12, 2026	0.8	0.8	0	0.8	0.77	104,000
February 11, 2026	0.79	0.8	0	0.8	0.73	360,000
February 10, 2026	0.8	0.78	0	0.81	0.77	102,576
February 09, 2026	0.82	0.8	0	0.82	0.8	384,320
February 06, 2026	0.8	0.8	0	0.8	0.8	8,000
February 05, 2026	0.78	0.8	0	0.8	0.76	27,200
February 04, 2026	0.78	0.78	0	0.78	0.78	8,000
February 03, 2026	0.78	0.78	0	0.78	0.75	168,000
February 02, 2026	0.8	0.78	0	0.8	0.77	80,000
January 30, 2026	0.8	0.8	0	0.8	0.78	7.69M
January 29, 2026	0.8	0.8	0	0.8	0.78	125,184
January 28, 2026	0.83	0.82	0	0.83	0.8	73,600
January 27, 2026	0.82	0.82	0	0.84	0.8	184,000
January 26, 2026	0.79	0.82	0	0.82	0.79	128,000
January 23, 2026	0.85	0.84	0	0.85	0.8	38,400
January 22, 2026	0.8	0.85	0	0.85	0.79	512,640
January 21, 2026	0.73	0.81	0	0.86	0.73	587,994
January 20, 2026	0.73	0.73	0	0.73	0.73	0
January 19, 2026	0.71	0.73	0	0.73	0.69	136,000
January 16, 2026	0.69	0.75	0	0.75	0.69	176,000
January 15, 2026	0.73	0.76	0	0.76	0.72	88,000
January 14, 2026	0.74	0.78	0	0.78	0.74	24,960
January 13, 2026	0.79	0.79	0	0.79	0.79	16,000
January 12, 2026	0.83	0.8	0	0.83	0.7	424,000
January 09, 2026	0.82	0.82	0	0.82	0.82	137,600
January 08, 2026	0.77	0.82	0	0.82	0.77	168,000
January 07, 2026	78	80	0	80	76	124,000
January 06, 2026	81	82	0	84	74	558,400