Changhong Jiahua Holdings Ltd. (3991) Historical Prices

Time Period

Events

HK:3991 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.56	0.57	0.55	0.56	0.56	+0.90%	768,000	0.92
Oct 29, 2026	0.58	0.58	0.56	0.56	0.56	-4.31%	2,144,000	2.66
Oct 28, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	784,000	0.99
Oct 27, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	368,000	0.46
Oct 26, 2026	0.60	0.60	0.59	0.60	0.60	+0.84%	786,000	1.01
Oct 23, 2026	0.59	0.60	0.59	0.60	0.60	+0.00%	602,000	0.78
Oct 22, 2026	0.60	0.61	0.60	0.60	0.60	-1.65%	676,000	0.88
Oct 21, 2026	0.60	0.61	0.60	0.61	0.61	+0.00%	1,022,000	1.34
Oct 20, 2026	0.60	0.61	0.60	0.61	0.61	+0.00%	178,000	0.23
Oct 19, 2026	0.61	0.61	0.60	0.61	0.61	+0.00%	0	0.00
Oct 16, 2026	0.61	0.61	0.60	0.61	0.61	+0.00%	734,000	0.94
Oct 15, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	430,000	0.55
Oct 14, 2026	0.64	0.64	0.62	0.62	0.62	-3.88%	976,000	1.27
Oct 13, 2026	0.64	0.65	0.63	0.65	0.65	+0.00%	396,000	0.52
Oct 12, 2026	0.60	0.65	0.60	0.65	0.65	+7.50%	3,232,000	4.50
Oct 09, 2026	0.61	0.61	0.59	0.60	0.60	+3.45%	1,966,000	2.83
Oct 08, 2026	0.58	0.59	0.58	0.58	0.58	+0.00%	662,000	0.97
Oct 07, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	634,000	0.94
Oct 06, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	72,000	0.11
Oct 05, 2026	0.59	0.59	0.59	0.59	0.59	+0.00%	270,000	0.40
Oct 02, 2026	0.59	0.59	0.59	0.59	0.59	+0.00%	346,000	0.51
Oct 01, 2026	0.59	0.59	0.59	0.59	0.59	+0.00%	0	0.00
Sep 30, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	82,000	0.12
Sep 29, 2026	0.59	0.60	0.59	0.60	0.60	+0.85%	546,000	0.78
Sep 28, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	290,000	0.42
Sep 25, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	574,000	0.80
Sep 24, 2026	0.61	0.61	0.60	0.61	0.61	+0.00%	598,000	0.83
Sep 23, 2026	0.61	0.62	0.60	0.61	0.61	+4.27%	2,092,000	3.03
Sep 22, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	200,000	0.27
Sep 21, 2026	0.56	0.62	0.55	0.60	0.60	+4.39%	3,826,000	5.67
Sep 18, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	116,000	0.17
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	108,000	0.16
Sep 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	226,000	0.33
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	+0.00%	0	0.00
Sep 14, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	1,190,000	1.76
Sep 11, 2026	0.61	0.61	0.60	0.61	0.61	+0.00%	0	0.00
Sep 10, 2026	0.61	0.61	0.61	0.61	0.61	+0.00%	168,000	0.24
Sep 09, 2026	0.58	0.66	0.58	0.61	0.61	+4.31%	12,728,000	24.96
Sep 08, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	434,000	0.86
Sep 07, 2026	0.60	0.61	0.60	0.60	0.60	-0.83%	284,000	0.57
Sep 04, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,840,000	3.85
Sep 03, 2026	0.61	0.62	0.61	0.61	0.61	+0.00%	236,000	0.49
Sep 02, 2026	0.61	0.62	0.61	0.61	0.61	+1.67%	1,554,000	3.36
Sep 01, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	50,000	0.11
Aug 31, 2026	0.61	0.61	0.61	0.61	0.61	+0.00%	126,000	0.27
Aug 28, 2026	0.61	0.62	0.61	0.61	0.61	+0.00%	520,000	1.11
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	+0.00%	110,000	0.23
Aug 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	30,000	0.06
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	+0.00%	828,000	1.46
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	+0.00%	1,148,000	2.09

Changhong Jiahua Holdings Ltd. historical prices

Changhong Jiahua Holdings Ltd. (3991) Historical Prices

Become an Expert with TipRanks Premium