China Treasures New Materials Group Ltd. (HKG:2439)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.005 (1.32%)
At close: Apr 29, 2026
HKG:2439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 11,514,000 |
| Apr 28, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 4,244,000 |
| Apr 27, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 534,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.37% | 1,222,000 |
| Apr 23, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -1.35% | 6,182,000 |
| Apr 22, 2026 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 12.12% | 14,370,000 |
| Apr 21, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 2,650,000 |
| Apr 20, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 1,388,000 |
| Apr 17, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 1,940,000 |
| Apr 16, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 407,000 |
| Apr 15, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 1,158,000 |
| Apr 14, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 3,179,000 |
| Apr 13, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 3,180,000 |
| Apr 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,736,000 |
| Apr 9, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 2,880,000 |
| Apr 8, 2026 | 0.24 | 0.34 | 0.23 | 0.27 | 0.27 | -5.26% | 27,572,000 |
| Apr 1, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 8,270,000 |
| Mar 31, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,030,000 |
| Mar 30, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 9.26% | 8,320,000 |
| Mar 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 2,256,000 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 2,242,000 |
| Mar 25, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.31% | 2,518,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.92% | 5,466,000 |
| Mar 23, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,660,000 |
| Mar 20, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.50% | 2,260,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 1,260,000 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.16% | 6,112,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 472,000 |
| Mar 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.78% | 1,124,000 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.93% | 842,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 6,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 102,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 378,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 88,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 244,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 222,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 356,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.29% | 388,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 496,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 236,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.42% | 2,420,000 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 808,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 74,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 980,000 |
| Feb 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 74,000 |
| Feb 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 502,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 602,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 522,000 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 442,000 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 38,000 |
| Feb 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,600,000 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,032,000 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 336,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 148,000 |
| Feb 2, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,736,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,638,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,462,000 |
| Jan 28, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 3.57% | 4,994,000 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 470,000 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 630,000 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 872,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 814,000 |
| Jan 21, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 216,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 124,000 |
| Jan 19, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 4,344,000 |
| Jan 16, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 11.57% | 4,196,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 256,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 70,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 406,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 744,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 80,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.53% | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 132,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 204,000 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 350,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 338,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.93% | 76,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 368,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.53% | 328,000 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 126,000 |
| Dec 23, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.70% | 642,000 |
| Dec 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.11% | 602,000 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | 118,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 508,000 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.26% | 1,298,000 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 1,482,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.00% | 1,848,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 2,210,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,636,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 280,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 468,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,152,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 942,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,762,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,916,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 778,000 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,264,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,200,000 |