Zhejiang Chang'an Renheng Technology Co., Ltd. (HKG:8139)
Hong Kong
· Delayed Price · Currency is HKD 1.310
-0.080 (-5.76%)
Apr 28, 2026, 4:08 PM HKT
HKG:8139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.29 | 1.39 | 1.21 | 1.39 | 1.39 | - | 23,000 |
| Apr 27, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 3,500 |
| Apr 24, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 2,000 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 17, 2026 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 4,500 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -5.38% | 1,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 2, 2026 | 1.30 | 1.40 | 1.23 | 1.30 | 1.30 | 7.44% | 9,000 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -8.33% | 3,000 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 20,000 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 17, 2026 | 1.23 | 1.40 | 1.20 | 1.40 | 1.40 | 12.90% | 21,500 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | -9.49% | 1,000 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 10, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | - | 20,000 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 2,000 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 3, 2026 | 1.49 | 1.60 | 1.40 | 1.41 | 1.41 | 0.71% | 44,500 |
| Mar 2, 2026 | 1.33 | 1.43 | 1.29 | 1.40 | 1.40 | 9.37% | 50,000 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.22 | 1.28 | 1.28 | 4.92% | 75,000 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.87% | 1,000 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 10,000 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 38,000 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.25% | 1,000 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 9, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 1.47% | 21,500 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 25,000 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 21, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -2.16% | 18,500 |
| Jan 20, 2026 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 6.11% | 93,000 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 11,500 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.24 | 1.27 | 1.27 | -11.81% | 1,000 |
| Jan 14, 2026 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 6.67% | 47,500 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.26 | 1.35 | 1.35 | - | 10,000 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 8,000 |
| Jan 9, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 9.76% | 10,500 |
| Jan 8, 2026 | 1.35 | 1.36 | 1.22 | 1.23 | 1.23 | -9.56% | 17,000 |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 1,000 |
| Jan 6, 2026 | 1.31 | 1.32 | 1.31 | 1.33 | 1.33 | 2.31% | 7,000 |
| Jan 5, 2026 | 1.15 | 1.23 | 1.15 | 1.30 | 1.30 | -10.34% | 1,000 |
| Jan 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.45 | 1.45 | 7.41% | 3,000 |
| Dec 30, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.35 | 1.50% | 12,500 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |
| Dec 22, 2025 | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -15.17% | 12,500 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.33 | 1.45 | 1.45 | 9.02% | 35,500 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -5.00% | 9,000 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 10, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 33,500 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 1,000 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 5, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 30,500 |
| Dec 4, 2025 | 1.40 | 1.41 | 1.40 | 1.45 | 1.45 | -8.23% | 5,500 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 27, 2025 | 1.43 | 1.58 | 1.40 | 1.58 | 1.58 | 14.49% | 137,000 |