Skip to main content
China BlueChemical Ltd. (HKG:3983)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.780
+0.120 (4.51%)
Apr 29, 2026, 4:08 PM HKT

China BlueChemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.652.792.652.782.784.51%6,545,465
Apr 28, 20262.652.672.612.662.660.38%3,382,263
Apr 27, 20262.692.692.632.652.65-0.38%4,898,000
Apr 24, 20262.642.692.642.662.66-4,756,000
Apr 23, 20262.652.672.602.662.660.38%6,978,000
Apr 22, 20262.692.692.622.652.65-1.49%5,772,000
Apr 21, 20262.642.692.612.692.690.37%6,614,000
Apr 20, 20262.652.692.612.682.68-4,518,000
Apr 17, 20262.742.742.642.682.68-2.19%8,584,000
Apr 16, 20262.782.822.732.742.74-1.08%7,369,313
Apr 15, 20262.802.832.702.772.77-1.42%14,698,000
Apr 14, 20262.742.842.712.812.812.93%16,240,000
Apr 13, 20262.802.802.712.732.73-2.50%5,544,000
Apr 10, 20262.912.912.762.802.80-1.06%8,705,517
Apr 9, 20262.932.932.822.832.83-2.41%5,662,000
Apr 8, 20262.862.922.802.902.901.75%13,233,080
Apr 2, 20262.892.892.802.852.85-9,763,171
Apr 1, 20262.732.922.702.852.853.64%26,092,000
Mar 31, 20262.912.912.712.752.75-5.50%19,536,020
Mar 30, 20262.932.972.882.912.910.69%20,626,000
Mar 27, 20262.802.932.802.892.893.21%13,114,000
Mar 26, 20262.742.832.722.802.802.94%13,230,000
Mar 25, 20262.682.742.672.722.720.74%17,458,680
Mar 24, 20262.792.792.632.702.70-1.82%28,132,000
Mar 23, 20262.812.832.712.752.75-1.79%24,376,000
Mar 20, 20262.982.982.802.802.80-5.41%21,871,000
Mar 19, 20263.083.262.912.962.96-4.82%34,686,060
Mar 18, 20263.183.213.083.113.11-1.27%13,904,000
Mar 17, 20263.243.243.063.153.15-2.78%21,254,000
Mar 16, 20263.463.503.073.243.24-6.36%34,136,000
Mar 13, 20263.493.693.413.463.462.37%47,156,600
Mar 12, 20263.203.473.183.383.387.64%79,959,300
Mar 11, 20263.053.233.053.143.140.32%26,802,000
Mar 10, 20263.003.162.903.133.130.97%25,340,000
Mar 9, 20263.303.363.093.103.10-3.73%54,586,240
Mar 6, 20263.013.292.993.223.226.62%38,785,000
Mar 5, 20263.103.153.003.023.02-2.58%11,623,950
Mar 4, 20263.113.172.973.103.10-1.27%26,491,860
Mar 3, 20263.003.193.003.143.144.67%39,057,750
Mar 2, 20263.093.272.823.003.002.74%48,356,000
Feb 27, 20262.812.942.802.922.922.46%5,358,369
Feb 26, 20262.932.932.842.852.85-1.04%2,614,050
Feb 25, 20262.952.992.852.882.88-2.37%9,032,010
Feb 24, 20262.832.962.812.952.954.24%14,250,000
Feb 23, 20262.822.892.812.832.830.35%3,729,256
Feb 20, 20262.832.882.812.822.82-0.70%3,230,030
Feb 16, 20262.762.852.762.842.842.90%2,788,000
Feb 13, 20262.722.772.722.762.76-0.72%1,514,605
Feb 12, 20262.752.812.742.782.78-0.36%4,313,000
Feb 11, 20262.752.792.752.792.791.82%2,622,000
Feb 10, 20262.722.752.692.742.740.74%1,146,000
Feb 9, 20262.672.772.672.722.721.87%1,662,040
Feb 6, 20262.662.692.592.672.670.38%1,266,000
Feb 5, 20262.672.682.612.662.66-1.85%1,821,037
Feb 4, 20262.682.732.682.712.710.74%2,380,000
Feb 3, 20262.642.692.622.692.692.67%2,594,000
Feb 2, 20262.672.702.562.622.62-3.68%9,490,283
Jan 30, 20262.772.782.672.722.72-2.16%2,846,000
Jan 29, 20262.742.802.742.782.780.72%4,114,292
Jan 28, 20262.682.772.682.762.763.37%7,947,800
Jan 27, 20262.672.702.652.672.67-3,860,000
Jan 26, 20262.642.682.642.672.671.52%4,220,000
Jan 23, 20262.612.652.612.632.630.38%1,468,549
Jan 22, 20262.642.652.612.622.62-0.38%1,242,426
Jan 21, 20262.602.632.582.632.630.77%3,506,000
Jan 20, 20262.602.622.582.612.610.38%3,723,460
Jan 19, 20262.572.602.562.602.600.78%3,373,690
Jan 16, 20262.582.622.562.582.58-2,208,000
Jan 15, 20262.522.622.522.582.582.38%4,886,005
Jan 14, 20262.502.522.472.522.522.02%4,060,000
Jan 13, 20262.432.522.432.472.470.41%2,034,368
Jan 12, 20262.492.502.442.462.46-1.60%1,558,000
Jan 9, 20262.452.502.452.502.502.46%2,036,000
Jan 8, 20262.462.522.442.442.44-2.79%1,688,000
Jan 7, 20262.472.542.462.512.510.40%4,644,000
Jan 6, 20262.432.542.412.502.502.88%3,374,000
Jan 5, 20262.442.452.402.432.43-0.41%2,646,000
Jan 2, 20262.412.462.392.442.440.83%1,937,091
Dec 31, 20252.402.442.382.422.42-0.82%1,862,573
Dec 30, 20252.402.452.382.442.441.67%2,194,000
Dec 29, 20252.422.492.402.402.40-0.83%5,044,438
Dec 24, 20252.382.442.372.422.42-1,388,041
Dec 23, 20252.402.422.352.422.421.68%2,180,000
Dec 22, 20252.402.432.352.382.38-1,678,000
Dec 19, 20252.392.412.372.382.38-0.42%3,185,195
Dec 18, 20252.382.402.362.392.390.42%1,812,689
Dec 17, 20252.362.412.342.382.381.28%3,322,000
Dec 16, 20252.422.422.322.352.35-3.69%4,864,000
Dec 15, 20252.442.452.412.442.44-754,000
Dec 12, 20252.452.462.412.442.440.41%2,876,000
Dec 11, 20252.442.472.422.432.43-0.82%1,296,730
Dec 10, 20252.452.472.442.452.45-1,379,000
Dec 9, 20252.512.512.432.452.45-2.39%2,806,000
Dec 8, 20252.532.542.492.512.51-0.79%1,338,000
Dec 5, 20252.562.562.512.532.53-1.56%2,348,607
Dec 4, 20252.602.602.552.572.57-0.77%1,668,245
Dec 3, 20252.602.642.572.592.59-0.38%3,410,000
Dec 2, 20252.572.622.552.602.600.78%4,916,000
Dec 1, 20252.422.582.422.582.586.17%6,652,000
Nov 28, 20252.452.452.422.432.43-1,052,000