Skip to main content
China Rare Earth Holdings Limited (HKG:0769)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.700
0.00 (0.00%)
At close: Jun 18, 2025

China Rare Earth Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20250.700.720.660.700.70-48,565,210
Jun 17, 20250.770.780.700.700.70-5.41%53,905,600
Jun 16, 20250.700.770.690.740.742.78%60,142,530
Jun 13, 20250.800.810.710.720.72-7.69%124,510,400
Jun 12, 20250.870.890.760.780.78-14.29%334,396,100
Jun 11, 20250.800.910.800.910.9118.18%341,427,700
Jun 10, 20250.780.860.660.770.7713.24%653,496,500
Jun 9, 20250.460.690.450.680.6860.00%459,679,000
Jun 6, 20250.420.430.410.430.432.41%18,986,000
Jun 5, 20250.430.430.420.420.421.22%34,042,000
Jun 4, 20250.400.410.400.410.413.80%18,782,000
Jun 3, 20250.390.400.390.400.402.60%12,892,220
Jun 2, 20250.390.390.380.390.39-1.28%6,218,556
May 30, 20250.400.400.380.390.39-1.27%8,872,000
May 29, 20250.390.400.380.400.402.60%6,358,000
May 28, 20250.380.390.380.390.391.32%7,260,000
May 27, 20250.390.390.380.380.38-2.56%13,508,000
May 26, 20250.390.390.380.390.39-7,756,000
May 23, 20250.400.400.390.390.39-1.27%3,998,000
May 22, 20250.400.400.390.400.40-1.25%10,496,000
May 21, 20250.400.400.400.400.40-4,960,000
May 20, 20250.400.410.390.400.40-1.23%12,019,600
May 19, 20250.400.410.400.410.41-6,332,000
May 16, 20250.410.410.400.410.41-1.22%8,120,000
May 15, 20250.430.430.410.410.41-9,898,334
May 14, 20250.410.430.410.410.41-18,395,600
May 13, 20250.410.420.410.410.411.23%8,081,600
May 12, 20250.410.410.400.410.411.25%9,371,489
May 9, 20250.410.410.400.400.40-6,850,000
May 8, 20250.410.410.400.400.40-2.44%3,672,000
May 7, 20250.420.420.410.410.41-8,766,000
May 6, 20250.390.420.390.410.415.13%37,328,830
May 2, 20250.390.390.380.390.391.30%2,488,000
Apr 30, 20250.390.390.390.390.39-1,976,000
Apr 29, 20250.390.390.390.390.39-1.28%1,290,000
Apr 28, 20250.390.390.380.390.391.30%6,230,000
Apr 25, 20250.390.390.380.390.39-1.28%3,572,000
Apr 24, 20250.390.390.390.390.39-3,508,000
Apr 23, 20250.390.400.390.390.39-8,176,726
Apr 22, 20250.390.400.380.390.391.30%6,036,000
Apr 17, 20250.380.390.380.390.39-3,098,000
Apr 16, 20250.400.400.380.390.39-2.53%17,480,000
Apr 15, 20250.400.410.400.400.40-1.25%2,622,000
Apr 14, 20250.400.410.400.400.40-7,528,000
Apr 11, 20250.400.410.400.400.40-10,062,000
Apr 10, 20250.400.410.390.400.401.27%17,614,000
Apr 9, 20250.390.420.390.400.401.28%19,502,070
Apr 8, 20250.390.420.390.390.391.30%24,829,600
Apr 7, 20250.440.440.360.390.39-3.75%59,618,000
Apr 3, 20250.390.410.390.400.402.56%10,256,000
Apr 2, 20250.400.400.390.390.39-1.27%2,900,000
Apr 1, 20250.390.400.390.400.401.28%1,422,000
Mar 31, 20250.410.410.390.390.39-2.50%8,580,400
Mar 28, 20250.400.410.390.400.402.56%7,949,674
Mar 27, 20250.400.400.390.390.39-1.27%3,133,096
Mar 26, 20250.400.410.400.400.401.28%3,638,000
Mar 25, 20250.400.400.390.390.39-2.50%5,252,000
Mar 24, 20250.400.410.400.400.40-1.23%3,208,000
Mar 21, 20250.410.410.400.410.41-1.22%8,253,298
Mar 20, 20250.420.420.410.410.41-1.20%3,616,000
Mar 19, 20250.420.420.410.420.42-4,844,000
Mar 18, 20250.410.420.410.420.421.22%5,638,800
Mar 17, 20250.410.410.410.410.41-2,974,000
Mar 14, 20250.410.420.400.410.41-5,822,585
Mar 13, 20250.410.420.400.410.41-4,842,000
Mar 12, 20250.430.430.400.410.41-3.53%11,393,600
Mar 11, 20250.400.440.400.430.433.66%30,307,000
Mar 10, 20250.410.410.400.410.41-6,568,000
Mar 7, 20250.390.410.390.410.415.13%10,278,000
Mar 6, 20250.400.400.390.390.39-2.50%8,150,223
Mar 5, 20250.400.410.390.400.401.27%6,592,945
Mar 4, 20250.410.410.390.400.401.28%4,932,111
Mar 3, 20250.390.400.390.390.391.30%5,982,000
Feb 28, 20250.390.400.380.390.39-1.28%9,264,000
Feb 27, 20250.390.400.380.390.391.30%7,422,000
Feb 26, 20250.390.400.390.390.39-1.28%13,410,600
Feb 25, 20250.410.420.390.390.39-2.50%9,934,822
Feb 24, 20250.400.410.400.400.40-8,398,400
Feb 21, 20250.420.430.400.400.40-3.61%19,430,000
Feb 20, 20250.400.440.400.420.425.06%39,843,000
Feb 19, 20250.380.410.380.400.403.95%18,853,600
Feb 18, 20250.390.400.380.380.38-3.80%8,826,500
Feb 17, 20250.400.410.390.400.40-1.25%5,054,400
Feb 14, 20250.400.400.390.400.401.27%7,638,000
Feb 13, 20250.400.410.390.400.40-1.25%7,440,000
Feb 12, 20250.410.410.400.400.40-1.23%3,853,200
Feb 11, 20250.420.420.410.410.41-2.41%5,162,000
Feb 10, 20250.420.420.410.420.42-4,216,000
Feb 7, 20250.430.430.410.420.42-2.35%8,728,000
Feb 6, 20250.420.440.400.430.433.66%13,490,000
Feb 5, 20250.440.440.400.410.41-3.53%12,052,400
Feb 4, 20250.380.450.380.430.4311.84%31,106,000
Feb 3, 20250.370.380.370.380.382.70%6,520,223
Jan 28, 20250.370.370.370.370.37-1.33%1,564,000
Jan 27, 20250.380.390.370.380.38-1.32%4,960,000
Jan 24, 20250.370.380.360.380.382.70%6,032,244
Jan 23, 20250.370.380.370.370.37-2,868,000
Jan 22, 20250.370.380.370.370.37-1,845,780
Jan 21, 20250.370.380.370.370.37-1.33%1,462,000
Jan 20, 20250.380.380.370.380.38-1,654,000