Want to see HK:1911 full AI Analyst Report?
China Renaissance Holdings (1911) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.65 | 3.65 | 3.37 | 3.54 | 3.54 | -0.28% | 152,700 | 0.36 |
| Oct 29, 2026 | 3.47 | 3.60 | 3.32 | 3.55 | 3.55 | +1.57% | 94,900 | 0.22 |
| Oct 28, 2026 | 3.42 | 3.50 | 3.35 | 3.50 | 3.50 | +3.40% | 107,900 | 0.25 |
| Oct 27, 2026 | 3.66 | 3.69 | 3.38 | 3.38 | 3.38 | -5.85% | 233,700 | 0.55 |
| Oct 26, 2026 | 3.60 | 3.62 | 3.46 | 3.59 | 3.59 | -1.24% | 222,300 | 0.52 |
| Oct 23, 2026 | 3.38 | 3.64 | 3.29 | 3.64 | 3.64 | +7.54% | 412,400 | 0.97 |
| Oct 22, 2026 | 3.38 | 3.45 | 3.30 | 3.38 | 3.38 | -2.03% | 215,000 | 0.51 |
| Oct 21, 2026 | 3.40 | 3.55 | 3.36 | 3.45 | 3.45 | +0.44% | 282,600 | 0.67 |
| Oct 20, 2026 | 3.27 | 3.55 | 3.27 | 3.44 | 3.44 | +5.05% | 181,300 | 0.43 |
| Oct 19, 2026 | 3.27 | 3.42 | 3.21 | 3.27 | 3.27 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.38 | 3.42 | 3.21 | 3.27 | 3.27 | -1.51% | 405,000 | 0.96 |
| Oct 15, 2026 | 3.31 | 3.34 | 3.22 | 3.32 | 3.32 | +0.00% | 391,500 | 0.94 |
| Oct 14, 2026 | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | +1.22% | 192,700 | 0.45 |
| Oct 13, 2026 | 3.30 | 3.35 | 3.26 | 3.28 | 3.28 | -0.61% | 361,800 | 0.84 |
| Oct 12, 2026 | 3.34 | 3.40 | 3.27 | 3.30 | 3.30 | -0.60% | 362,900 | 0.84 |
| Oct 09, 2026 | 3.44 | 3.44 | 3.26 | 3.32 | 3.32 | +0.00% | 113,300 | 0.26 |
| Oct 08, 2026 | 3.56 | 3.56 | 3.28 | 3.32 | 3.32 | -1.92% | 216,600 | 0.50 |
| Oct 07, 2026 | 3.40 | 3.40 | 3.31 | 3.39 | 3.39 | -0.44% | 124,100 | 0.28 |
| Oct 06, 2026 | 3.25 | 3.42 | 3.24 | 3.40 | 3.40 | +0.89% | 105,400 | 0.24 |
| Oct 05, 2026 | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | +0.00% | 46,300 | 0.10 |
| Oct 02, 2026 | 3.46 | 3.51 | 3.34 | 3.37 | 3.37 | -5.07% | 270,000 | 0.61 |
| Oct 01, 2026 | 3.55 | 3.61 | 3.35 | 3.55 | 3.55 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.39 | 3.61 | 3.35 | 3.55 | 3.55 | +4.72% | 161,600 | 0.36 |
| Sep 29, 2026 | 3.41 | 3.49 | 3.34 | 3.39 | 3.39 | -0.88% | 281,800 | 0.62 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | +0.00% | 483,200 | 1.08 |
| Sep 25, 2026 | 3.62 | 3.65 | 3.42 | 3.42 | 3.42 | -4.34% | 293,600 | 0.63 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.55 | 3.58 | 3.58 | -2.59% | 216,000 | 0.45 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.52 | 3.67 | 3.67 | -2.00% | 281,700 | 0.58 |
| Sep 22, 2026 | 3.42 | 3.84 | 3.42 | 3.75 | 3.75 | +4.90% | 813,900 | 1.66 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.48 | 3.57 | 3.57 | -0.28% | 596,800 | 1.20 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.58 | 3.58 | 3.58 | -1.65% | 477,800 | 0.94 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.59 | 3.64 | 3.64 | -4.08% | 467,000 | 0.92 |
| Sep 16, 2026 | 3.72 | 3.85 | 3.66 | 3.80 | 3.80 | +2.57% | 401,900 | 0.80 |
| Sep 15, 2026 | 3.78 | 3.99 | 3.65 | 3.70 | 3.70 | -2.12% | 310,400 | 0.62 |
| Sep 14, 2026 | 3.85 | 4.09 | 3.69 | 3.78 | 3.78 | -0.92% | 385,600 | 0.77 |
| Sep 11, 2026 | 3.80 | 3.92 | 3.72 | 3.82 | 3.82 | -4.63% | 307,200 | 0.61 |
| Sep 10, 2026 | 4.18 | 4.20 | 3.70 | 4.00 | 4.00 | -4.31% | 979,700 | 1.97 |
| Sep 09, 2026 | 3.95 | 4.29 | 3.95 | 4.18 | 4.18 | +4.50% | 1,301,700 | 2.68 |
| Sep 08, 2026 | 3.72 | 4.14 | 3.72 | 4.00 | 4.00 | +5.26% | 2,582,800 | 5.72 |
| Sep 07, 2026 | 3.50 | 3.85 | 3.50 | 3.80 | 3.80 | +8.57% | 1,437,300 | 3.28 |
| Sep 04, 2026 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | +2.94% | 744,355 | 1.70 |
| Sep 03, 2026 | 3.30 | 3.46 | 3.30 | 3.40 | 3.40 | +5.26% | 351,500 | 0.79 |
| Sep 02, 2026 | 3.23 | 3.38 | 3.23 | 3.23 | 3.23 | -2.12% | 164,300 | 0.36 |
| Sep 01, 2026 | 3.31 | 3.46 | 3.30 | 3.30 | 3.30 | +0.00% | 203,400 | 0.42 |
| Aug 31, 2026 | 3.41 | 3.41 | 3.23 | 3.30 | 3.30 | -3.37% | 296,700 | 0.60 |
| Aug 28, 2026 | 3.50 | 3.50 | 3.22 | 3.42 | 3.42 | -4.34% | 467,000 | 0.93 |
| Aug 27, 2026 | 3.55 | 3.58 | 3.30 | 3.57 | 3.57 | +2.88% | 307,900 | 0.60 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.23 | 3.47 | 3.47 | -1.00% | 709,500 | 1.37 |
| Aug 25, 2026 | 3.50 | 3.60 | 3.43 | 3.51 | 3.51 | +2.19% | 688,600 | 1.31 |
| Aug 24, 2026 | 3.19 | 3.50 | 3.19 | 3.43 | 3.43 | +7.69% | 1,321,300 | 2.50 |
