China Renaissance Holdings Limited (HKG:1911)
Hong Kong
· Delayed Price · Currency is HKD 3.630
+0.110 (3.13%)
Apr 29, 2026, 4:08 PM HKT
HKG:1911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.57 | 3.68 | 3.42 | 3.63 | 3.63 | 3.12% | 757,100 |
| Apr 28, 2026 | 3.53 | 3.56 | 3.45 | 3.52 | 3.52 | -0.28% | 264,200 |
| Apr 27, 2026 | 3.58 | 3.62 | 3.31 | 3.53 | 3.53 | -1.40% | 829,700 |
| Apr 24, 2026 | 3.58 | 3.64 | 3.49 | 3.58 | 3.58 | 1.13% | 392,100 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -2.48% | 413,300 |
| Apr 22, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.63 | 0.28% | 361,700 |
| Apr 21, 2026 | 3.61 | 3.65 | 3.50 | 3.62 | 3.62 | 0.28% | 663,200 |
| Apr 20, 2026 | 3.58 | 3.67 | 3.57 | 3.61 | 3.61 | -1.37% | 228,080 |
| Apr 17, 2026 | 3.63 | 3.66 | 3.57 | 3.66 | 3.66 | 0.83% | 336,500 |
| Apr 16, 2026 | 3.60 | 3.68 | 3.51 | 3.63 | 3.63 | - | 396,400 |
| Apr 15, 2026 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | -0.55% | 157,400 |
| Apr 14, 2026 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -0.82% | 728,100 |
| Apr 13, 2026 | 3.67 | 3.70 | 3.58 | 3.68 | 3.68 | 0.55% | 344,300 |
| Apr 10, 2026 | 3.81 | 4.10 | 3.62 | 3.66 | 3.66 | -2.14% | 2,479,700 |
| Apr 9, 2026 | 3.82 | 3.85 | 3.69 | 3.74 | 3.74 | -2.09% | 285,600 |
| Apr 8, 2026 | 3.43 | 3.85 | 3.43 | 3.82 | 3.82 | 11.37% | 1,275,900 |
| Apr 2, 2026 | 3.47 | 3.58 | 3.38 | 3.43 | 3.43 | -4.19% | 177,600 |
| Apr 1, 2026 | 3.40 | 3.64 | 3.35 | 3.58 | 3.58 | 8.48% | 1,357,300 |
| Mar 31, 2026 | 3.37 | 3.37 | 3.20 | 3.30 | 3.30 | -2.08% | 837,200 |
| Mar 30, 2026 | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | -2.88% | 455,600 |
| Mar 27, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 1.76% | 502,500 |
| Mar 26, 2026 | 3.50 | 3.74 | 3.35 | 3.41 | 3.41 | -0.58% | 583,700 |
| Mar 25, 2026 | 3.46 | 3.49 | 3.38 | 3.43 | 3.43 | 1.18% | 1,341,100 |
| Mar 24, 2026 | 3.45 | 3.45 | 3.33 | 3.39 | 3.39 | 0.59% | 471,500 |
| Mar 23, 2026 | 3.50 | 3.53 | 3.33 | 3.37 | 3.37 | -4.53% | 1,482,800 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -1.94% | 398,800 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -4.76% | 290,000 |
| Mar 18, 2026 | 3.67 | 3.79 | 3.67 | 3.78 | 3.78 | 3.56% | 281,300 |
| Mar 17, 2026 | 3.61 | 3.80 | 3.60 | 3.65 | 3.65 | 0.55% | 751,200 |
| Mar 16, 2026 | 3.67 | 3.67 | 3.41 | 3.63 | 3.63 | -1.89% | 800,900 |
| Mar 13, 2026 | 3.72 | 3.79 | 3.68 | 3.70 | 3.70 | -0.54% | 236,900 |
| Mar 12, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 425,900 |
| Mar 11, 2026 | 3.75 | 3.80 | 3.72 | 3.74 | 3.74 | -0.53% | 426,500 |
| Mar 10, 2026 | 3.79 | 3.82 | 3.72 | 3.76 | 3.76 | 1.35% | 394,700 |
| 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 |