Skip to main content
JiaChen Holding Group Limited (HKG:1937)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.188
+0.002 (1.08%)
Mar 10, 2026, 11:52 AM HKT

JiaChen Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.190.190.190.19-1.08%55,000
Mar 9, 20260.180.190.180.190.192.20%135,000
Mar 6, 20260.200.200.180.180.18-6.67%75,000
Mar 5, 20260.200.200.180.200.204.28%45,000
Mar 4, 20260.190.200.190.190.19-1.06%150,000
Mar 3, 20260.190.190.190.190.19-2.58%35,000
Mar 2, 20260.180.210.180.190.19-3.00%105,000
Feb 27, 20260.180.200.180.200.2010.50%295,000
Feb 26, 20260.190.190.180.180.18-10.84%970,000
Feb 25, 20260.190.200.190.200.20-410,000
Feb 24, 20260.190.200.180.200.200.50%125,000
Feb 23, 20260.200.200.200.200.200.50%30,000
Feb 20, 20260.200.200.200.200.200.50%95,000
Feb 16, 20260.200.200.200.200.20--
Feb 13, 20260.200.200.200.200.20-65,000
Feb 12, 20260.200.200.200.200.20-1.96%75,000
Feb 11, 20260.200.200.200.200.20-0.49%5,000
Feb 10, 20260.210.210.210.210.21--
Feb 9, 20260.190.210.190.210.216.22%40,000
Feb 6, 20260.200.210.190.190.19-5.85%45,000
Feb 5, 20260.210.210.190.210.21-205,000
Feb 4, 20260.190.210.190.210.214.59%490,000
Feb 3, 20260.200.200.200.200.20-2.00%-
Feb 2, 20260.200.200.200.200.20-0.99%235,000
Jan 30, 20260.200.200.180.200.200.50%480,000
Jan 29, 20260.200.200.200.200.20-5,000
Jan 28, 20260.200.200.190.200.201.01%595,000
Jan 27, 20260.190.200.190.200.204.74%240,000
Jan 26, 20260.190.200.190.190.19-4.04%225,000
Jan 23, 20260.200.200.200.200.20-0.50%50,000
Jan 22, 20260.200.200.200.200.20-65,000
Jan 21, 20260.190.200.190.200.200.51%270,000
Jan 20, 20260.200.200.200.200.20-40,000
Jan 19, 20260.200.200.200.200.20-0.50%30,000
Jan 16, 20260.190.200.190.200.200.51%90,000
Jan 15, 20260.200.200.190.200.20-0.50%440,000
Jan 14, 20260.190.200.190.200.202.05%155,000
Jan 13, 20260.190.200.190.200.203.72%80,000
Jan 12, 20260.180.200.180.190.19-2.08%1,250,000
Jan 9, 20260.190.190.190.190.191.05%420,000
Jan 8, 20260.170.250.170.190.1910.47%870,000
Jan 7, 20260.180.180.170.170.17-3.91%70,000
Jan 6, 20260.170.180.170.180.18-315,000
Jan 5, 20260.170.190.170.180.182.87%45,000
Jan 2, 20260.170.170.170.170.171.75%75,000
Dec 31, 20250.180.180.170.170.17-5.52%245,000
Dec 30, 20250.180.180.180.180.180.56%100,000
Dec 29, 20250.190.190.180.180.18-2.70%1,225,000
Dec 24, 20250.190.190.180.190.190.54%40,000
Dec 23, 20250.190.190.180.180.18-0.54%355,000
Dec 22, 20250.190.190.190.190.192.78%135,000
Dec 19, 20250.180.180.180.180.18-5,000
Dec 18, 20250.180.190.180.180.18-2.17%255,000
Dec 17, 20250.180.190.180.180.186.98%420,000
Dec 16, 20250.170.190.170.170.17-0.58%85,000
Dec 15, 20250.180.180.170.170.17-105,000
Dec 12, 20250.170.180.170.170.172.98%350,000
Dec 11, 20250.190.190.170.170.17-13.85%2,080,000
Dec 10, 20250.200.200.190.200.20-290,000
Dec 9, 20250.200.200.200.200.20-20,000
Dec 8, 20250.190.200.190.200.202.09%865,000
Dec 5, 20250.190.200.190.190.192.69%130,000
Dec 4, 20250.190.190.180.190.19-3.13%740,000
Dec 3, 20250.190.210.190.190.19-395,000
Dec 2, 20250.190.190.190.190.19-1.54%70,000
Dec 1, 20250.200.210.190.200.20-2.01%125,000
Nov 28, 20250.200.200.190.200.202.05%255,000
Nov 27, 20250.200.200.190.200.20-3.47%500,000
Nov 26, 20250.200.200.200.200.202.02%175,000
Nov 25, 20250.200.200.200.200.20-1.00%550,000
Nov 24, 20250.210.210.200.200.20-4.76%200,000
Nov 21, 20250.200.230.200.210.21-1,010,000
Nov 20, 20250.210.210.210.210.213.45%200,000
Nov 19, 20250.200.210.200.200.201.00%115,000
Nov 18, 20250.210.210.200.200.20-5.63%285,000
Nov 17, 20250.210.220.200.210.213.40%150,000
Nov 14, 20250.220.220.210.210.213.52%105,000
Nov 13, 20250.220.220.190.200.20-8.29%955,000
Nov 12, 20250.210.220.210.220.221.40%230,000
Nov 11, 20250.210.210.210.210.214.39%285,000
Nov 10, 20250.200.210.200.210.213.02%275,000
Nov 7, 20250.210.210.200.200.20-5.24%790,000
Nov 6, 20250.210.210.210.210.21-1.87%430,000
Nov 5, 20250.220.220.210.210.21-2.28%570,000
Nov 4, 20250.220.220.210.220.22-2.67%245,000
Nov 3, 20250.230.230.220.230.23-235,000
Oct 31, 20250.230.240.220.230.23-3.85%455,000
Oct 30, 20250.240.240.230.230.23-2.09%125,000
Oct 28, 20250.240.250.240.240.24-0.42%345,000
Oct 27, 20250.240.250.240.240.241.27%405,000
Oct 24, 20250.240.240.240.240.24-65,000
Oct 23, 20250.230.240.230.240.24-1.25%410,000
Oct 22, 20250.240.240.240.240.24-135,000
Oct 21, 20250.260.260.240.240.24-235,000
Oct 20, 20250.230.250.230.240.243.90%415,000
Oct 17, 20250.240.240.230.230.23-5.71%1,685,000
Oct 16, 20250.260.260.250.250.25-2.00%1,130,000
Oct 15, 20250.290.310.240.250.25-13.79%2,510,000
Oct 14, 20250.240.340.240.290.2919.34%3,901,000
Oct 13, 20250.250.250.240.240.24-2.80%930,000