Skip to main content
China Rongzhong Financial Holdings Company Limited (HKG:3963)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.155
0.00 (0.00%)
At close: Mar 9, 2026

HKG:3963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.160.160.160.16--
Mar 6, 20260.150.160.150.160.166.16%40,000
Mar 5, 20260.150.150.150.150.15--
Mar 4, 20260.150.150.150.150.15--
Mar 3, 20260.150.150.150.150.15--
Mar 2, 20260.150.150.150.150.15--
Feb 27, 20260.150.150.150.150.15-2.67%160,000
Feb 26, 20260.150.150.150.150.15--
Feb 25, 20260.150.150.150.150.15--
Feb 24, 20260.150.150.150.150.152.74%150,000
Feb 23, 20260.140.150.140.150.158.15%110,000
Feb 20, 20260.140.140.140.140.14--
Feb 16, 20260.140.140.140.140.14--
Feb 13, 20260.140.140.140.140.142.27%80,000
Feb 12, 20260.130.130.130.130.13--
Feb 11, 20260.130.130.130.130.13--
Feb 10, 20260.130.130.130.130.131.54%60,000
Feb 9, 20260.130.130.130.130.131.56%50,000
Feb 6, 20260.130.130.130.130.13--
Feb 5, 20260.130.130.130.130.13--
Feb 4, 20260.130.130.130.130.13--
Feb 3, 20260.130.130.130.130.13-40,000
Feb 2, 20260.130.130.130.130.13--
Jan 30, 20260.130.130.130.130.13-20,000
Jan 29, 20260.130.130.130.130.13--
Jan 28, 20260.130.130.130.130.13--
Jan 27, 20260.130.130.130.130.13--
Jan 26, 20260.130.130.130.130.13--
Jan 23, 20260.130.130.130.130.13--
Jan 22, 20260.130.130.130.130.13-1.54%80,000
Jan 21, 20260.130.130.130.130.13-7.14%240,000
Jan 20, 20260.140.140.140.140.142.94%40,000
Jan 19, 20260.140.140.140.140.14--
Jan 16, 20260.140.140.140.140.140.74%-
Jan 15, 20260.130.130.130.140.141.50%30,000
Jan 14, 20260.130.130.130.130.13--
Jan 13, 20260.130.130.130.130.132.31%40,000
Jan 12, 20260.130.130.130.130.13--
Jan 9, 20260.130.130.130.130.13--
Jan 8, 20260.130.130.130.130.13--
Jan 7, 20260.130.130.130.130.13--
Jan 6, 20260.130.130.130.130.13--
Jan 5, 20260.130.130.130.130.13--
Jan 2, 20260.130.130.130.130.13--
Dec 31, 20250.130.130.130.130.13--
Dec 30, 20250.130.130.130.130.13--
Dec 29, 20250.130.130.130.130.13-9.09%10,000
Dec 24, 20250.140.140.140.140.14--
Dec 23, 20250.140.140.140.140.14-210,000
Dec 22, 20250.140.140.140.140.14--
Dec 19, 20250.140.140.140.140.14-300,000
Dec 18, 20250.140.140.140.140.14--
Dec 17, 20250.140.140.140.140.14-7.74%60,000
Dec 16, 20250.160.160.160.160.16--
Dec 15, 20250.160.160.160.160.16-3.73%15,000
Dec 12, 20250.160.160.160.160.16--
Dec 11, 20250.160.160.160.160.16--
Dec 10, 20250.160.160.160.160.16--
Dec 9, 20250.160.160.160.160.16--
Dec 8, 20250.160.160.160.160.16--
Dec 5, 20250.160.160.160.160.16--
Dec 4, 20250.160.160.160.160.16--
Dec 3, 20250.160.160.160.160.160.63%-
Dec 2, 20250.160.160.160.160.16--
Dec 1, 20250.150.160.150.160.16-50,000
Nov 28, 20250.160.160.160.160.16-3.03%60,000
Nov 27, 20250.170.170.170.170.17--
Nov 26, 20250.170.170.170.170.17-6.25%20,000
Nov 25, 20250.180.180.180.180.18--
Nov 24, 20250.180.180.180.180.18--
Nov 21, 20250.180.180.180.180.18-83,000
Nov 20, 20250.180.180.180.180.18-10,000
Nov 19, 20250.190.200.170.180.18-12.87%35,000
Nov 18, 20250.200.200.200.200.20-10,000
Nov 17, 20250.170.200.170.200.207.45%100,000
Nov 14, 20250.180.190.180.190.19-6.00%30,000
Nov 13, 20250.200.200.200.200.20--
Nov 12, 20250.200.200.200.200.20--
Nov 11, 20250.200.200.200.200.20--
Nov 10, 20250.200.200.200.200.20--
Nov 7, 20250.200.200.200.200.20--
Nov 6, 20250.200.200.200.200.20--
Nov 5, 20250.200.200.200.200.20--
Nov 4, 20250.200.200.200.200.20--
Nov 3, 20250.200.200.200.200.203.63%25,000
Oct 31, 20250.190.190.190.190.19--
Oct 30, 20250.190.190.190.190.19--
Oct 28, 20250.200.210.190.190.19-5.85%150,000
Oct 27, 20250.220.220.180.210.21-6.82%174,000
Oct 24, 20250.220.220.220.220.22-2.22%10,000
Oct 23, 20250.230.230.230.230.23--
Oct 22, 20250.230.230.230.230.23--
Oct 21, 20250.230.230.230.230.23--
Oct 20, 20250.230.230.230.230.23--
Oct 17, 20250.230.230.230.230.23-150,000
Oct 16, 20250.240.240.220.230.23-6.25%30,000
Oct 15, 20250.240.240.240.240.24--
Oct 14, 20250.240.240.240.240.24--
Oct 13, 20250.240.240.240.240.24-40,000
Oct 10, 20250.240.240.240.240.244.35%60,000