China Renaissance Holdings Limited (HKG:1911)
Hong Kong
· Delayed Price · Currency is HKD 3.760
+0.050 (1.35%)
Mar 10, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.79 | 3.82 | 3.72 | 3.77 | - | 1.62% | 324,800 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.63 | 3.71 | 3.71 | -4.87% | 1,267,500 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | 2.63% | 958,300 |
| Mar 5, 2026 | 3.95 | 3.96 | 3.79 | 3.80 | 3.80 | 1.33% | 724,600 |
| Mar 4, 2026 | 3.81 | 3.90 | 3.74 | 3.75 | 3.75 | -2.60% | 897,300 |
| Mar 3, 2026 | 3.98 | 4.00 | 3.81 | 3.85 | 3.85 | -3.27% | 842,200 |
| Mar 2, 2026 | 4.01 | 4.01 | 3.80 | 3.98 | 3.98 | -2.45% | 1,461,900 |
| Feb 27, 2026 | 4.19 | 4.27 | 4.00 | 4.08 | 4.08 | -2.86% | 3,437,900 |
| Feb 26, 2026 | 4.27 | 4.38 | 4.16 | 4.20 | 4.20 | - | 720,600 |
| Feb 25, 2026 | 4.25 | 4.29 | 4.13 | 4.20 | 4.20 | -1.18% | 1,716,300 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.22 | 4.25 | 4.25 | -8.01% | 1,271,900 |
| Feb 23, 2026 | 4.65 | 4.68 | 4.55 | 4.62 | 4.62 | 1.09% | 601,000 |
| Feb 20, 2026 | 4.40 | 4.61 | 4.37 | 4.57 | 4.57 | 0.88% | 793,800 |
| Feb 16, 2026 | 4.39 | 4.53 | 4.30 | 4.53 | 4.53 | -0.22% | 407,200 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.42 | 4.54 | 4.54 | -1.73% | 1,283,800 |
| Feb 12, 2026 | 4.74 | 4.74 | 4.49 | 4.62 | 4.62 | -2.53% | 2,346,700 |
| Feb 11, 2026 | 4.29 | 4.76 | 4.29 | 4.74 | 4.74 | 11.01% | 2,362,700 |
| Feb 10, 2026 | 4.24 | 4.31 | 4.16 | 4.27 | 4.27 | 0.71% | 1,620,600 |
| Feb 9, 2026 | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -4.07% | 1,703,700 |
| Feb 6, 2026 | 4.04 | 4.42 | 3.98 | 4.42 | 4.42 | 8.87% | 3,284,500 |
| Feb 5, 2026 | 4.15 | 4.22 | 4.00 | 4.06 | 4.06 | -3.79% | 882,500 |
| Feb 4, 2026 | 4.06 | 4.22 | 4.03 | 4.22 | 4.22 | 1.93% | 461,300 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.01 | 4.14 | 4.14 | -1.90% | 1,063,200 |
| Feb 2, 2026 | 3.97 | 4.38 | 3.88 | 4.22 | 4.22 | 6.30% | 1,970,500 |
| Jan 30, 2026 | 4.15 | 4.15 | 3.96 | 3.97 | 3.97 | -4.34% | 1,019,200 |
| Jan 29, 2026 | 4.09 | 4.20 | 4.00 | 4.15 | 4.15 | 2.72% | 1,092,000 |
| Jan 28, 2026 | 4.06 | 4.14 | 4.01 | 4.04 | 4.04 | -0.25% | 2,011,400 |
| Jan 27, 2026 | 4.08 | 4.17 | 4.02 | 4.05 | 4.05 | -0.74% | 1,676,700 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.03 | 4.08 | 4.08 | -3.09% | 772,500 |
| Jan 23, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 1.20% | 875,000 |
| Jan 22, 2026 | 4.35 | 4.41 | 4.16 | 4.16 | 4.16 | -4.15% | 998,600 |
| Jan 21, 2026 | 4.43 | 4.45 | 4.32 | 4.34 | 4.34 | -4.41% | 976,900 |
| Jan 20, 2026 | 4.79 | 4.79 | 4.44 | 4.54 | 4.54 | -3.40% | 1,842,100 |
| Jan 19, 2026 | 4.98 | 4.98 | 4.58 | 4.70 | 4.70 | -0.42% | 1,112,500 |
| Jan 16, 2026 | 5.00 | 5.13 | 4.65 | 4.72 | 4.72 | -5.60% | 914,251 |
| Jan 15, 2026 | 5.17 | 5.17 | 4.87 | 5.00 | 5.00 | - | 810,226 |
| Jan 14, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 5.00 | 0.60% | 1,735,400 |
| Jan 13, 2026 | 4.88 | 5.07 | 4.83 | 4.97 | 4.97 | 4.63% | 2,199,700 |
| Jan 12, 2026 | 4.57 | 4.75 | 4.48 | 4.75 | 4.75 | 4.63% | 1,454,300 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.52 | 4.54 | 4.54 | -0.44% | 662,200 |
| Jan 8, 2026 | 4.55 | 4.69 | 4.55 | 4.56 | 4.56 | -2.98% | 526,194 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -2.08% | 1,010,300 |
| Jan 6, 2026 | 4.55 | 4.88 | 4.54 | 4.80 | 4.80 | 5.96% | 1,802,700 |
| Jan 5, 2026 | 4.50 | 4.64 | 4.43 | 4.53 | 4.53 | 0.67% | 753,214 |
| Jan 2, 2026 | 4.20 | 4.57 | 4.18 | 4.50 | 4.50 | 8.96% | 1,436,500 |
| Dec 31, 2025 | 4.24 | 4.31 | 4.12 | 4.13 | 4.13 | -2.59% | 554,100 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.16 | 4.24 | 4.24 | -2.97% | 2,109,500 |
| Dec 29, 2025 | 4.29 | 4.50 | 4.29 | 4.37 | 4.37 | 1.86% | 2,115,100 |
| Dec 24, 2025 | 4.39 | 4.42 | 4.26 | 4.29 | 4.29 | -2.05% | 327,550 |
| Dec 23, 2025 | 4.39 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 548,100 |
| Dec 22, 2025 | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | 0.91% | 1,243,700 |
| Dec 19, 2025 | 4.28 | 4.41 | 4.28 | 4.38 | 4.38 | 2.82% | 661,100 |
| Dec 18, 2025 | 4.37 | 4.40 | 4.19 | 4.26 | 4.26 | -4.70% | 1,012,100 |
| Dec 17, 2025 | 4.42 | 4.48 | 4.36 | 4.47 | 4.47 | 1.82% | 923,100 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.24 | 4.39 | 4.39 | -4.15% | 1,661,800 |
| Dec 15, 2025 | 4.72 | 4.81 | 4.58 | 4.58 | 4.58 | -2.97% | 761,600 |
| Dec 12, 2025 | 4.66 | 4.75 | 4.62 | 4.72 | 4.72 | 1.29% | 341,600 |
| Dec 11, 2025 | 4.65 | 4.67 | 4.55 | 4.66 | 4.66 | 0.87% | 958,800 |
| Dec 10, 2025 | 4.55 | 4.64 | 4.50 | 4.62 | 4.62 | -0.22% | 433,484 |
| Dec 9, 2025 | 4.82 | 4.82 | 4.61 | 4.63 | 4.63 | -3.94% | 606,700 |
| Dec 8, 2025 | 4.85 | 4.92 | 4.78 | 4.82 | 4.82 | 1.69% | 955,300 |
| Dec 5, 2025 | 4.72 | 4.82 | 4.60 | 4.74 | 4.74 | 1.28% | 801,400 |
| Dec 4, 2025 | 4.55 | 4.82 | 4.55 | 4.68 | 4.68 | 3.08% | 1,562,200 |
| Dec 3, 2025 | 4.70 | 4.78 | 4.49 | 4.54 | 4.54 | -3.40% | 1,693,600 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.66 | 4.70 | 4.70 | -5.62% | 2,371,000 |
| Dec 1, 2025 | 5.01 | 5.10 | 4.92 | 4.98 | 4.98 | -3.49% | 1,484,800 |
| Nov 28, 2025 | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | - | 385,200 |
| Nov 27, 2025 | 5.06 | 5.18 | 5.05 | 5.16 | 5.16 | 1.57% | 962,400 |
| Nov 26, 2025 | 5.13 | 5.20 | 5.04 | 5.08 | 5.08 | 0.20% | 609,900 |
| Nov 25, 2025 | 5.09 | 5.18 | 5.03 | 5.07 | 5.07 | 0.40% | 982,300 |
| Nov 24, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 3.27% | 1,448,500 |
| Nov 21, 2025 | 5.05 | 5.05 | 4.87 | 4.89 | 4.89 | -6.50% | 1,539,800 |
| Nov 20, 2025 | 5.15 | 5.26 | 5.13 | 5.23 | 5.23 | 2.15% | 949,200 |
| Nov 19, 2025 | 5.03 | 5.22 | 5.02 | 5.12 | 5.12 | -1.73% | 1,029,948 |
| Nov 18, 2025 | 5.23 | 5.34 | 5.16 | 5.21 | 5.21 | -2.98% | 1,223,600 |
| Nov 17, 2025 | 5.47 | 5.54 | 5.27 | 5.37 | 5.37 | -1.10% | 862,400 |
| Nov 14, 2025 | 5.37 | 5.68 | 5.37 | 5.43 | 5.43 | -0.73% | 725,900 |
| Nov 13, 2025 | 5.38 | 5.49 | 5.30 | 5.47 | 5.47 | 0.92% | 771,500 |
| Nov 12, 2025 | 5.42 | 5.54 | 5.25 | 5.42 | 5.42 | - | 494,100 |
| Nov 11, 2025 | 5.66 | 5.66 | 5.35 | 5.42 | 5.42 | -2.17% | 536,400 |
| Nov 10, 2025 | 5.50 | 5.64 | 5.40 | 5.54 | 5.54 | 1.65% | 619,200 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.30 | 5.45 | 5.45 | -1.98% | 668,300 |
| Nov 6, 2025 | 5.47 | 5.56 | 5.33 | 5.56 | 5.56 | 1.65% | 1,059,300 |
| Nov 5, 2025 | 5.42 | 5.57 | 5.36 | 5.47 | 5.47 | -1.44% | 1,331,000 |
| Nov 4, 2025 | 5.91 | 6.03 | 5.42 | 5.55 | 5.55 | -6.25% | 1,856,000 |
| Nov 3, 2025 | 5.80 | 5.97 | 5.71 | 5.92 | 5.92 | 2.07% | 1,720,600 |
| Oct 31, 2025 | 5.96 | 5.98 | 5.76 | 5.80 | 5.80 | -2.85% | 1,463,817 |
| Oct 30, 2025 | 6.06 | 6.09 | 5.88 | 5.97 | 5.97 | -1.49% | 829,146 |
| Oct 28, 2025 | 6.40 | 6.40 | 5.97 | 6.06 | 6.06 | -5.31% | 1,745,400 |
| Oct 27, 2025 | 6.25 | 6.52 | 6.25 | 6.40 | 6.40 | 2.40% | 1,478,700 |
| Oct 24, 2025 | 6.15 | 6.40 | 6.01 | 6.25 | 6.25 | 3.48% | 1,157,400 |
| Oct 23, 2025 | 6.16 | 6.24 | 5.90 | 6.04 | 6.04 | -2.74% | 1,840,500 |
| Oct 22, 2025 | 6.33 | 6.33 | 6.18 | 6.21 | 6.21 | -3.72% | 596,300 |
| Oct 21, 2025 | 6.37 | 6.48 | 6.33 | 6.45 | 6.45 | 1.26% | 1,391,600 |
| Oct 20, 2025 | 6.78 | 6.78 | 6.35 | 6.37 | 6.37 | 0.63% | 1,121,100 |
| Oct 17, 2025 | 6.80 | 6.83 | 6.30 | 6.33 | 6.33 | -7.32% | 2,042,500 |
| Oct 16, 2025 | 7.02 | 7.02 | 6.76 | 6.83 | 6.83 | -2.29% | 726,900 |
| Oct 15, 2025 | 7.28 | 7.28 | 6.93 | 6.99 | 6.99 | 0.72% | 1,000,200 |
| Oct 14, 2025 | 7.07 | 7.41 | 6.86 | 6.94 | 6.94 | 1.61% | 3,679,500 |
| Oct 13, 2025 | 6.99 | 6.99 | 6.53 | 6.83 | 6.83 | -3.39% | 3,368,600 |