Changjiu Holdings Limited (HKG:6959)
Hong Kong
· Delayed Price · Currency is HKD 3.800
-0.070 (-1.81%)
Apr 29, 2026, 4:08 PM HKT
Changjiu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 5,800 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 4,300 |
| Apr 27, 2026 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 1.84% | 28,300 |
| Apr 24, 2026 | 4.13 | 4.13 | 3.80 | 3.80 | 3.80 | -3.31% | 22,000 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.90 | 3.93 | 3.93 | -5.30% | 2,700 |
| Apr 22, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | -0.72% | 12,500 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.20 | 4.18 | 4.18 | -0.48% | 100 |
| Apr 20, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 8.53% | 31,100 |
| Apr 17, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.57% | 15,300 |
| Apr 16, 2026 | 3.91 | 4.00 | 3.80 | 3.81 | 3.81 | -1.80% | 41,600 |
| Apr 15, 2026 | 4.03 | 4.03 | 3.87 | 3.88 | 3.88 | -7.18% | 171,800 |
| Apr 14, 2026 | 4.19 | 4.19 | 4.19 | 4.18 | 4.18 | -0.48% | 3,000 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 9,200 |
| Apr 10, 2026 | 3.92 | 4.37 | 3.63 | 4.20 | 4.20 | 7.14% | 201,400 |
| Apr 9, 2026 | 4.28 | 4.30 | 3.80 | 3.92 | 3.92 | -8.84% | 205,400 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.21 | 4.30 | 4.30 | -10.42% | 88,400 |
| Apr 2, 2026 | 4.89 | 4.90 | 4.84 | 4.80 | 4.80 | -2.04% | 3,600 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.68 | 4.90 | 4.90 | -2.00% | 6,200 |
| Mar 31, 2026 | 5.19 | 5.19 | 4.56 | 5.00 | 5.00 | 4.82% | 5,600 |
| Mar 30, 2026 | 5.45 | 5.45 | 4.63 | 4.77 | 4.77 | -14.05% | 104,400 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2,000 |
| Mar 26, 2026 | 5.56 | 5.56 | 5.46 | 5.55 | 5.55 | -1.42% | 22,900 |
| Mar 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Mar 23, 2026 | 5.66 | 5.66 | 5.52 | 5.63 | 5.63 | -1.92% | 26,500 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.52 | 5.74 | 5.74 | -2.21% | 56,800 |
| Mar 19, 2026 | 5.96 | 6.39 | 5.60 | 5.87 | 5.87 | 3.35% | 25,800 |
| Mar 18, 2026 | 5.55 | 5.74 | 5.53 | 5.68 | 5.68 | -0.87% | 30,500 |
| Mar 17, 2026 | 5.74 | 5.75 | 5.46 | 5.73 | 5.73 | -0.17% | 11,100 |
| Mar 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 5,000 |
| Mar 12, 2026 | 5.71 | 5.74 | 5.45 | 5.74 | 5.74 | - | 31,700 |
| Mar 11, 2026 | 5.42 | 5.75 | 5.42 | 5.74 | 5.74 | 2.87% | 40,400 |
| Mar 10, 2026 | 5.41 | 5.59 | 5.38 | 5.58 | 5.58 | -1.24% | 23,100 |
| Mar 9, 2026 | 5.59 | 5.70 | 5.41 | 5.65 | 5.65 | 0.89% | 24,300 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -1.93% | 1,700 |
| Mar 5, 2026 | 5.52 | 5.78 | 5.52 | 5.71 | 5.71 | 3.44% | 2,700 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -1.25% | 4,400 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | -1.06% | 14,100 |
| Mar 2, 2026 | 5.69 | 5.80 | 5.64 | 5.65 | 5.65 | -0.88% | 23,700 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 3,000 |
| Feb 26, 2026 | 5.73 | 5.75 | 5.70 | 5.75 | 5.75 | -0.17% | 39,600 |
| Feb 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 7,300 |
| Feb 24, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | - | 18,500 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 200 |
| Feb 20, 2026 | 5.90 | 5.97 | 5.90 | 5.95 | 5.95 | 0.85% | 2,500 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10,100 |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 12, 2026 | 5.89 | 5.90 | 5.79 | 5.90 | 5.90 | 0.17% | 4,000 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.89 | 5.89 | -0.17% | 200 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.76 | 5.90 | 5.90 | 0.85% | 38,500 |
| Feb 9, 2026 | 5.68 | 5.88 | 5.68 | 5.85 | 5.85 | 2.99% | 15,300 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.68 | 5.68 | 5.68 | -0.35% | 2,100 |
| Feb 5, 2026 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | -3.23% | 51,600 |
| Feb 4, 2026 | 5.71 | 5.89 | 5.71 | 5.89 | 5.89 | 0.17% | 3,500 |
| Feb 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 2, 2026 | 5.90 | 5.90 | 5.70 | 5.88 | 5.88 | 0.34% | 10,000 |
| Jan 30, 2026 | 5.89 | 5.90 | 5.89 | 5.86 | 5.86 | 2.81% | 19,200 |
| Jan 29, 2026 | 5.65 | 5.79 | 5.65 | 5.70 | 5.70 | -1.55% | 56,400 |
| Jan 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.53% | 2,800 |
| Jan 27, 2026 | 5.56 | 5.96 | 5.56 | 5.94 | 5.94 | -0.34% | 6,400 |
| Jan 26, 2026 | 5.86 | 5.96 | 5.86 | 5.96 | 5.96 | -0.17% | 4,400 |
| Jan 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | - |
| Jan 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jan 21, 2026 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 1.01% | 13,100 |
| Jan 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jan 19, 2026 | 5.79 | 5.93 | 5.66 | 5.92 | 5.92 | 2.07% | 18,500 |
| Jan 16, 2026 | 5.83 | 5.83 | 5.61 | 5.80 | 5.80 | 0.87% | 34,000 |
| Jan 15, 2026 | 5.54 | 5.98 | 5.54 | 5.75 | 5.75 | -1.37% | 25,600 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.70 | 5.83 | 5.83 | -2.51% | 90,400 |
| Jan 13, 2026 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 1.18% | 44,300 |
| Jan 12, 2026 | 6.05 | 6.11 | 5.88 | 5.91 | 5.91 | -6.04% | 36,700 |
| Jan 9, 2026 | 6.16 | 6.30 | 6.16 | 6.29 | 6.29 | - | 1,300 |
| Jan 8, 2026 | 6.39 | 6.39 | 6.30 | 6.29 | 6.29 | 1.45% | 1,800 |
| Jan 7, 2026 | 6.39 | 6.39 | 6.20 | 6.20 | 6.20 | -0.64% | 13,100 |
| Jan 6, 2026 | 6.21 | 6.40 | 6.00 | 6.24 | 6.24 | -2.50% | 40,300 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 3,600 |
| Jan 2, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 0.95% | 4,000 |
| Dec 31, 2025 | 6.35 | 6.35 | 6.25 | 6.34 | 6.34 | 0.32% | 5,400 |
| Dec 30, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Dec 29, 2025 | 5.91 | 6.33 | 5.90 | 6.32 | 6.32 | -1.25% | 1,300 |
| Dec 24, 2025 | 6.45 | 6.45 | 5.75 | 6.40 | 6.40 | 1.59% | 4,000 |
| Dec 23, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 0.96% | 2,700 |
| Dec 22, 2025 | 5.97 | 6.24 | 5.96 | 6.24 | 6.24 | 4.87% | 17,000 |
| Dec 19, 2025 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -4.80% | 17,800 |
| Dec 18, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | - | 4,300 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 16, 2025 | 6.09 | 6.25 | 6.09 | 6.25 | 6.25 | 2.29% | 8,500 |
| Dec 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | - |
| Dec 12, 2025 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 0.16% | 13,000 |
| Dec 11, 2025 | 6.05 | 6.20 | 6.05 | 6.14 | 6.14 | 1.32% | 19,100 |
| Dec 10, 2025 | 5.95 | 6.14 | 5.74 | 6.06 | 6.06 | 1.85% | 18,700 |
| Dec 9, 2025 | 5.77 | 5.95 | 5.50 | 5.95 | 5.95 | 3.12% | 22,500 |
| Dec 8, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | -1.70% | 12,200 |
| Dec 5, 2025 | 5.77 | 5.87 | 5.70 | 5.87 | 5.87 | 1.56% | 12,700 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.77 | 5.78 | 5.78 | -1.20% | 9,200 |
| Dec 3, 2025 | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | -2.34% | 7,600 |
| Dec 2, 2025 | 6.14 | 6.14 | 5.99 | 5.99 | 5.99 | -3.23% | 30,000 |
| Dec 1, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.96% | - |
| Nov 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | - |