Changmao Biochemical Engineering Company Limited (HKG:0954)
Hong Kong
· Delayed Price · Currency is HKD 0.320
+0.005 (1.59%)
Apr 29, 2026, 2:00 PM HKT
HKG:0954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 148,000 |
| Apr 28, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | -3.08% | 24,000 |
| Apr 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 23, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 220,000 |
| Apr 22, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 200,000 |
| Apr 21, 2026 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -1.52% | 68,000 |
| Apr 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 13, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 80,000 |
| Apr 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 64,000 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 104,000 |
| Apr 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 44,000 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 84,000 |
| Apr 1, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 108,000 |
| Mar 31, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 1,992,000 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 27, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.47% | 48,000 |
| Mar 26, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 44,000 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 40,000 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 1.43% | 120,000 |
| Mar 20, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.94% | 60,000 |
| Mar 19, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 88,000 |
| Mar 18, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 9.09% | 128,000 |
| Mar 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 16, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 380,000 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 9, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 96,000 |
| Mar 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 3, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | - | 260,000 |
| Mar 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 60,000 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 56,000 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 24, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | - | 212,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 20, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 120,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 13, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | - | 180,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 40,000 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 10, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 140,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.90% | 1,008,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 140,000 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 20,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 160,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 84,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | - | 4,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | -3.39% | 8,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 7, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 80,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 104,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 8,000 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 100,000 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 404,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 204,000 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 144,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 12, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 164,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 1,180,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.79% | 16,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 92,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 292,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |