Skip to main content
China Rongzhong Financial Holdings Company Limited (HKG:3963)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.170
+0.032 (23.19%)
Apr 17, 2026, 6:09 PM HKT

HKG:3963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.16-4.12%-
Apr 27, 20260.170.170.170.170.17--
Apr 24, 20260.170.170.170.170.17--
Apr 23, 20260.170.170.170.170.17--
Apr 22, 20260.170.170.170.170.17--
Apr 21, 20260.170.170.170.170.17--
Apr 20, 20260.170.170.170.170.17--
Apr 17, 20260.130.180.120.170.1723.19%500,000
Apr 16, 20260.140.140.140.140.14--
Apr 15, 20260.130.140.130.140.14-0.72%200,000
Apr 14, 20260.140.140.140.140.140.72%240,000
Apr 13, 20260.140.140.140.140.14-14.81%150,000
Apr 10, 20260.160.160.160.160.16-0.61%-
Apr 9, 20260.160.160.160.160.16--
Apr 8, 20260.160.160.160.160.16-50,000
Apr 2, 20260.160.160.160.160.16--
Apr 1, 20260.160.160.160.160.16-50,000
Mar 31, 20260.160.160.160.160.16--
Mar 30, 20260.160.160.160.160.16--
Mar 27, 20260.160.160.160.160.16--
Mar 26, 20260.160.160.160.160.16--
Mar 25, 20260.160.160.160.160.160.62%50,000
Mar 24, 20260.160.160.160.160.161.25%70,000
Mar 23, 20260.160.160.160.160.16--
Mar 20, 20260.160.160.160.160.16--
Mar 19, 20260.160.160.160.160.161.27%60,000
Mar 18, 20260.160.160.160.160.16--
Mar 17, 20260.160.160.160.160.16--
Mar 16, 20260.160.160.160.160.16-30,000
Mar 13, 20260.160.160.160.160.16--
Mar 12, 20260.160.160.160.160.161.94%180,000
Mar 11, 20260.160.160.160.160.16--
Mar 10, 20260.160.160.160.160.16--
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--