Skip to main content
China New Holdings Limited (HKG:8125)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.610
+0.030 (5.17%)
Apr 29, 2026, 3:21 PM HKT

China New Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.610.600.610.615.17%118,400
Apr 28, 20260.580.580.580.580.58-1.69%24,000
Apr 27, 20260.580.590.570.590.593.51%144,000
Apr 24, 20260.710.730.570.570.577.55%1,064,000
Apr 23, 20260.520.560.520.530.531.92%200,000
Apr 22, 20260.550.550.520.520.52-64,000
Apr 21, 20260.520.560.500.520.52-248,960
Apr 20, 20260.550.560.520.520.52-72,000
Apr 17, 20260.510.550.510.520.524.00%3,360,000
Apr 16, 20260.540.540.500.500.50-80,000
Apr 15, 20260.450.520.410.500.504.17%2,664,000
Apr 14, 20260.490.500.480.480.48-5.88%104,048
Apr 13, 20260.520.530.510.510.51-3.77%104,000
Apr 10, 20260.530.530.520.530.536.00%2,384,000
Apr 9, 20260.600.600.470.500.50-19.35%1,419,200
Apr 8, 20260.700.700.600.620.62-7.46%456,000
Apr 2, 20260.660.670.660.670.671.52%128,000
Apr 1, 20260.660.660.660.660.66-32,000
Mar 31, 20260.640.730.640.660.663.13%3,488,000
Mar 30, 20260.630.640.630.640.64-4.48%88,000
Mar 27, 20260.670.680.620.670.67-8.22%457,600
Mar 26, 20260.630.770.630.730.7314.06%3,464,000
Mar 25, 20260.690.690.640.640.64-5.88%128,000
Mar 24, 20260.650.690.640.680.686.25%40,000
Mar 23, 20260.680.680.620.640.64-7.25%184,000
Mar 20, 20260.780.830.600.690.69-6.76%8,744,000
Mar 19, 20260.740.740.740.740.741.37%8,000
Mar 18, 20260.700.730.700.730.731.39%24,000
Mar 17, 20260.700.720.700.720.724.35%24,000
Mar 16, 20260.720.720.680.690.69-4.17%368,800
Mar 13, 20260.750.750.720.720.72-5.26%400,000
Mar 12, 20260.780.780.760.760.76-5.00%152,000
Mar 11, 20260.790.800.770.800.80-248,000
Mar 10, 20260.790.800.790.800.80-184,000
Mar 9, 20260.810.820.800.800.80-1.23%168,000
Mar 6, 20260.820.820.770.810.81-1.22%192,000
Mar 5, 20260.820.820.790.820.82-1.20%172,400
Mar 4, 20260.780.830.780.830.83-32,000
Mar 3, 20260.820.840.770.830.83-1.19%223,840
Mar 2, 20260.880.880.810.840.84-160,000
Feb 27, 20260.850.850.830.840.84-2.33%8,328,000
Feb 26, 20260.780.900.760.860.8610.26%11,952,000
Feb 25, 20260.760.780.710.780.78-384,000
Feb 24, 20260.780.780.780.780.78-4,416,096
Feb 23, 20260.790.790.770.780.78-1.27%179,840
Feb 20, 20260.710.790.710.790.79-78,400
Feb 16, 20260.780.790.780.790.791.28%32,000
Feb 13, 20260.790.800.770.780.78-2.50%14,164,800
Feb 12, 20260.800.800.770.800.80-104,000
Feb 11, 20260.790.800.730.800.802.56%352,000
Feb 10, 20260.800.810.770.780.78-2.50%94,576
Feb 9, 20260.820.820.800.800.80-384,320
Feb 6, 20260.800.800.800.800.80-8,000
Feb 5, 20260.780.800.760.800.802.56%27,200
Feb 4, 20260.780.780.780.780.78-8,000
Feb 3, 20260.780.780.750.780.78-168,000
Feb 2, 20260.800.800.770.780.78-2.50%80,000
Jan 30, 20260.800.800.780.800.80-7,680,000
Jan 29, 20260.800.800.780.800.80-2.44%117,184
Jan 28, 20260.830.830.800.820.82-73,600
Jan 27, 20260.820.840.800.820.82-176,000
Jan 26, 20260.790.820.790.820.82-2.38%128,000
Jan 23, 20260.850.850.800.840.84-1.18%38,400
Jan 22, 20260.800.850.790.850.854.94%512,640
Jan 21, 20260.730.860.730.810.8110.96%587,994
Jan 20, 20260.730.730.730.730.73--
Jan 19, 20260.710.730.690.730.73-2.67%136,000
Jan 16, 20260.690.750.690.750.75-1.32%168,000
Jan 15, 20260.730.760.720.760.76-2.56%88,000
Jan 14, 20260.740.780.740.780.78-1.27%24,960
Jan 13, 20260.790.790.790.790.79-1.25%16,000
Jan 12, 20260.830.830.700.800.80-2.44%416,000
Jan 9, 20260.820.820.820.820.82-137,600
Jan 8, 20260.770.820.770.820.822.50%160,000
Jan 7, 20260.780.800.760.800.80-2.44%124,000
Jan 6, 20260.810.840.740.820.822.50%550,400
Jan 5, 20260.580.810.580.800.8033.33%1,156,160
Jan 2, 20260.560.600.560.600.601.69%408,000
Dec 31, 20250.550.590.500.590.597.27%192,000
Dec 30, 20250.580.580.540.550.55-5.17%200,000
Dec 29, 20250.610.620.580.580.58-4.92%216,000
Dec 24, 20250.590.610.590.610.6110.91%104,000
Dec 23, 20250.550.550.550.550.55-48,000
Dec 22, 20250.580.600.550.550.55-9.84%328,000
Dec 19, 20250.580.610.580.610.615.17%288,000
Dec 18, 20250.550.600.550.580.583.57%256,000
Dec 17, 20250.520.560.520.560.567.69%56,000
Dec 16, 20250.520.540.500.520.52-1.89%312,000
Dec 15, 20250.600.600.490.530.53-11.67%784,000
Dec 12, 20250.580.600.570.600.60-1.64%200,000
Dec 11, 20250.580.610.550.610.615.17%441,600
Dec 10, 20250.500.650.500.580.5811.54%2,235,200
Dec 9, 20250.410.520.410.520.5226.83%2,408,320
Dec 8, 20250.400.410.370.410.419.33%1,102,720
Dec 5, 20250.300.490.300.380.3844.23%6,762,200
Dec 4, 20250.260.260.260.260.26--
Dec 3, 20250.260.260.260.260.26--
Dec 2, 20250.260.260.260.260.26--
Dec 1, 20250.260.260.260.260.26--
Nov 28, 20250.260.260.260.260.26-8,000