HKSE - Delayed Quote HKD

Changjiu Holdings Limited (6959.HK)

4.200

+0.110

+(2.69%)

As of 10:10:10 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	4.110	4.260	4.110	4.200	4.200	88,000
Jan 22, 2025	4.100	4.140	4.010	4.090	4.090	43,200
Jan 21, 2025	4.290	4.290	4.090	4.100	4.100	28,900
Jan 20, 2025	4.010	4.170	4.010	4.170	4.170	25,800
Jan 17, 2025	4.140	4.160	4.030	4.040	4.040	13,900
Jan 16, 2025	4.110	4.290	4.110	4.140	4.140	33,100
Jan 15, 2025	4.000	4.110	4.000	4.100	4.100	44,900
Jan 14, 2025	3.930	4.130	3.930	4.100	4.100	30,200
Jan 13, 2025	3.920	4.110	3.920	3.970	3.970	33,300
Jan 10, 2025	4.200	4.220	3.950	4.000	4.000	74,700
Jan 9, 2025	3.880	4.500	3.880	4.060	4.060	110,500
Jan 8, 2025	3.890	3.900	3.820	3.890	3.890	49,500
Jan 7, 2025	3.860	3.960	3.850	3.920	3.920	47,000
Jan 6, 2025	3.980	3.980	3.880	3.950	3.950	20,600
Jan 3, 2025	4.200	4.200	3.890	3.980	3.980	87,400
Jan 2, 2025	4.340	4.420	4.200	4.200	4.200	72,100
Dec 31, 2024	4.320	4.320	4.320	4.320	4.320	-
Dec 30, 2024	4.180	4.650	3.980	4.610	4.610	404,600
Dec 27, 2024	4.020	4.020	3.840	3.910	3.910	40,049
Dec 24, 2024	4.040	4.040	4.040	4.040	4.040	-
Dec 23, 2024	4.100	4.100	3.920	3.930	3.930	93,500
Dec 20, 2024	4.080	4.110	4.050	4.110	4.110	42,100
Dec 19, 2024	4.090	4.180	4.000	4.100	4.100	79,200
Dec 18, 2024	4.180	4.230	4.180	4.190	4.190	19,000
Dec 17, 2024	4.300	4.300	4.040	4.170	4.170	133,100
Dec 16, 2024	4.390	4.410	4.330	4.350	4.350	42,200
Dec 13, 2024	4.360	4.470	4.360	4.410	4.410	23,700
Dec 12, 2024	4.690	4.690	4.310	4.520	4.520	106,800
Dec 11, 2024	4.700	4.740	4.560	4.690	4.690	38,300
Dec 10, 2024	4.500	4.760	4.500	4.610	4.610	148,000
Dec 9, 2024	4.590	4.610	4.460	4.570	4.570	93,300
Dec 6, 2024	4.420	4.700	4.420	4.590	4.590	259,000
Dec 5, 2024	4.320	4.520	4.320	4.410	4.410	80,500
Dec 4, 2024	4.400	4.420	4.300	4.320	4.320	16,300
Dec 3, 2024	4.650	4.650	4.320	4.400	4.400	164,700
Dec 2, 2024	4.310	4.800	4.300	4.600	4.600	89,300
Nov 29, 2024	4.360	4.640	4.360	4.400	4.400	131,600
Nov 28, 2024	4.540	4.550	4.330	4.360	4.360	95,100
Nov 27, 2024	4.870	4.880	4.500	4.540	4.540	135,900
Nov 26, 2024	4.240	5.190	4.240	4.870	4.870	361,300
Nov 25, 2024	4.420	4.420	4.020	4.240	4.240	92,400
Nov 22, 2024	4.580	4.580	4.380	4.410	4.410	97,800
Nov 21, 2024	4.640	4.640	4.480	4.500	4.500	141,700
Nov 20, 2024	4.510	4.780	4.510	4.640	4.640	38,200
Nov 19, 2024	4.770	4.770	4.580	4.620	4.620	93,600
Nov 18, 2024	4.600	4.840	4.630	4.730	4.730	89,500
Nov 15, 2024	4.510	4.860	4.510	4.600	4.600	105,100
Nov 14, 2024	5.130	5.200	4.590	4.770	4.770	580,500
Nov 13, 2024	5.380	5.380	5.120	5.130	5.130	222,500
Nov 12, 2024	5.610	5.610	5.340	5.380	5.380	193,000
Nov 11, 2024	5.660	5.670	5.490	5.600	5.600	176,200
Nov 8, 2024	5.980	6.070	5.660	5.660	5.660	123,400
Nov 7, 2024	5.530	5.920	5.530	5.920	5.920	112,800
Nov 6, 2024	5.680	5.780	5.640	5.700	5.700	60,400
Nov 5, 2024	5.600	5.840	5.600	5.780	5.780	85,800
Nov 4, 2024	5.710	5.710	5.480	5.600	5.600	184,100
Nov 1, 2024	5.850	5.860	5.690	5.710	5.710	122,200
Oct 31, 2024	5.820	5.910	5.710	5.800	5.800	131,300
Oct 30, 2024	5.900	6.080	5.720	5.780	5.780	111,900
Oct 29, 2024	5.680	6.100	5.760	5.900	5.900	353,400
Oct 28, 2024	5.800	5.800	5.560	5.670	5.670	159,600
Oct 25, 2024	7.400	7.400	5.800	5.800	5.800	2,083,800
Oct 24, 2024	5.660	7.360	5.450	6.630	6.630	2,706,600
Oct 23, 2024	5.650	5.800	5.550	5.550	5.550	185,500
Oct 22, 2024	5.700	5.700	5.450	5.600	5.600	85,800
Oct 21, 2024	5.650	5.650	5.400	5.500	5.500	134,100
Oct 18, 2024	5.550	5.760	5.500	5.590	5.590	191,100
Oct 17, 2024	5.400	5.690	5.380	5.450	5.450	169,000
Oct 16, 2024	5.480	5.640	5.320	5.380	5.380	132,600
Oct 15, 2024	5.800	5.800	5.300	5.510	5.510	395,000
Oct 14, 2024	6.800	6.800	5.410	5.600	5.600	866,200
Oct 10, 2024	6.340	6.920	6.340	6.600	6.600	409,748
Oct 9, 2024	6.600	7.050	6.130	6.230	6.230	448,100
Oct 8, 2024	7.900	7.900	6.580	6.590	6.590	893,400
Oct 7, 2024	6.810	8.130	6.810	7.870	7.870	1,108,503
Oct 4, 2024	6.220	6.830	6.220	6.790	6.790	477,000
Oct 3, 2024	7.170	7.170	6.010	6.220	6.220	987,800
Oct 2, 2024	7.300	7.470	6.730	7.020	7.020	829,300
Sep 30, 2024	6.340	7.500	6.330	6.980	6.980	1,155,300
Sep 27, 2024	6.130	6.730	6.120	6.340	6.340	674,800
Sep 26, 2024	5.830	6.200	5.740	6.140	6.140	585,100
Sep 25, 2024	6.020	6.380	5.570	5.830	5.830	991,700
Sep 24, 2024	5.400	6.200	5.220	5.940	5.940	720,000
Sep 23, 2024	5.680	5.680	5.320	5.400	5.400	236,400
Sep 20, 2024	5.500	6.090	5.500	5.750	5.750	336,000
Sep 19, 2024	5.730	5.760	5.300	5.410	5.410	409,800
Sep 17, 2024	6.450	6.800	5.320	5.450	5.450	904,600
Sep 16, 2024	5.800	7.180	5.800	6.450	6.450	747,600
Sep 13, 2024	6.340	6.340	5.650	5.700	5.700	379,900
Sep 12, 2024	8.190	8.410	6.030	6.300	6.300	915,500
Sep 11, 2024	8.340	8.380	7.760	8.180	8.180	65,200
Sep 10, 2024	8.340	8.540	8.100	8.200	8.200	37,900
Sep 9, 2024	8.850	9.000	8.140	8.420	8.420	43,600
Sep 5, 2024	7.890	9.000	7.890	8.850	8.850	163,200
Sep 4, 2024	8.110	8.270	7.450	7.900	7.900	170,400
Sep 3, 2024	9.900	9.900	8.200	8.250	8.250	388,200
Sep 2, 2024	10.020	10.080	9.410	9.720	9.720	187,000
Aug 30, 2024	10.020	10.600	9.820	9.820	9.820	514,943
Aug 29, 2024	10.140	10.380	9.400	9.980	9.980	128,200
Aug 28, 2024	12.060	12.200	9.870	10.120	10.120	315,800
Aug 27, 2024	12.000	12.200	11.580	12.000	12.000	49,500
Aug 26, 2024	11.980	12.360	11.880	12.000	12.000	34,600
Aug 23, 2024	12.100	12.580	11.700	12.000	12.000	64,200
Aug 22, 2024	12.700	12.700	11.760	12.040	12.040	46,500
Aug 21, 2024	12.900	12.900	12.120	12.280	12.280	75,900
Aug 20, 2024	14.980	14.980	11.780	12.640	12.640	411,300
Aug 19, 2024	16.000	16.000	14.500	14.980	14.980	75,800
Aug 16, 2024	16.000	16.620	15.160	15.340	15.340	234,200
Aug 15, 2024	16.000	16.480	14.400	15.600	15.600	262,700
Aug 14, 2024	13.900	16.000	13.720	15.440	15.440	244,000
Aug 13, 2024	14.200	14.200	13.120	13.640	13.640	39,900
Aug 12, 2024	13.800	14.100	13.260	13.880	13.880	67,900
Aug 9, 2024	13.400	13.980	13.000	13.480	13.480	111,300
Aug 8, 2024	16.680	16.740	12.620	13.360	13.360	289,500
Aug 7, 2024	17.300	17.300	16.300	16.780	16.780	41,400
Aug 6, 2024	16.900	17.600	16.520	17.120	17.120	67,000
Aug 5, 2024	17.260	17.440	16.780	16.900	16.900	46,200
Aug 2, 2024	17.600	18.400	17.200	17.260	17.260	81,700
Aug 1, 2024	19.800	20.050	17.380	17.540	17.540	276,500
Jul 31, 2024	18.700	19.500	18.000	19.380	19.380	133,500
Jul 30, 2024	17.600	18.740	17.100	18.000	18.000	112,800
Jul 29, 2024	19.600	19.660	16.800	17.040	17.040	124,900
Jul 26, 2024	19.200	19.880	18.980	19.080	19.080	65,100
Jul 25, 2024	19.460	20.000	18.220	18.900	18.900	82,384
Jul 24, 2024	19.800	20.250	19.340	19.740	19.740	84,100
Jul 23, 2024	20.750	21.750	19.300	19.420	19.420	112,600
Jul 22, 2024	18.400	21.550	18.380	20.200	20.200	220,200
Jul 19, 2024	19.940	20.550	18.040	18.080	18.080	214,200
Jul 18, 2024	20.150	21.400	18.280	20.550	20.550	268,500
Jul 17, 2024	26.000	26.000	19.980	20.600	20.600	584,600
Jul 16, 2024	25.600	26.750	24.850	25.400	25.400	237,100
Jul 15, 2024	25.400	25.800	23.300	24.500	24.500	187,400
Jul 12, 2024	32.800	32.800	24.700	25.400	25.400	624,100
Jul 11, 2024	31.950	34.950	29.150	31.050	31.050	166,400
Jul 10, 2024	36.550	37.200	30.500	32.000	32.000	342,400
Jul 9, 2024	26.000	38.600	25.500	37.200	37.200	679,500
Jul 8, 2024	28.600	28.600	24.000	25.000	25.000	189,500
Jul 5, 2024	31.300	32.000	23.700	28.600	28.600	685,800
Jul 4, 2024	43.950	43.950	28.800	30.150	30.150	671,800
Jul 3, 2024	60.050	62.000	36.000	40.400	40.400	623,400
Jul 2, 2024	58.000	62.000	56.600	60.050	60.050	94,200
Jun 28, 2024	66.200	66.250	56.000	56.600	56.600	140,000
Jun 27, 2024	63.400	68.750	63.400	64.250	64.250	100,600
Jun 26, 2024	73.300	82.000	58.000	63.500	63.500	363,500
Jun 25, 2024	62.800	74.000	60.900	73.300	73.300	258,900
Jun 24, 2024	0.430 Dividend
Jun 24, 2024	56.200	61.000	51.000	60.700	60.700	388,200
Jun 21, 2024	38.000	54.450	38.000	49.900	49.470	928,900
Jun 20, 2024	108.200	108.200	26.150	36.000	35.690	1,400,500
Jun 19, 2024	102.900	106.900	101.000	105.000	104.095	168,100
Jun 18, 2024	99.000	106.900	98.300	102.100	101.220	108,410
Jun 17, 2024	90.900	102.800	89.250	98.300	97.453	105,500
Jun 14, 2024	82.700	96.000	81.950	93.700	92.893	148,000
Jun 13, 2024	87.800	89.000	82.800	83.000	82.285	286,200
Jun 12, 2024	87.800	89.000	83.400	85.650	84.912	105,100
Jun 11, 2024	80.650	87.500	80.650	87.200	86.449	102,700
Jun 7, 2024	81.800	87.000	81.800	83.100	82.384	103,600
Jun 6, 2024	88.250	89.000	77.000	82.300	81.591	106,000
Jun 5, 2024	76.800	88.650	76.150	88.050	87.291	103,300
Jun 4, 2024	73.150	76.500	69.400	76.500	75.841	104,300
Jun 3, 2024	68.000	74.800	65.900	72.900	72.272	255,500
May 31, 2024	50.050	67.750	50.350	67.750	67.166	487,621
May 30, 2024	54.850	57.350	47.600	50.200	49.767	156,300
May 29, 2024	60.850	64.750	55.400	55.550	55.071	113,700
May 28, 2024	63.950	66.450	61.300	61.500	60.970	62,100
May 27, 2024	59.300	64.900	59.300	64.400	63.845	66,200
May 24, 2024	59.000	59.500	58.000	58.850	58.343	38,800
May 23, 2024	54.600	58.850	54.600	58.850	58.343	52,400
May 22, 2024	56.900	60.000	55.250	55.900	55.418	56,600
May 21, 2024	59.000	59.750	57.150	59.700	59.186	73,100
May 20, 2024	55.900	58.250	55.200	56.850	56.360	105,300
May 17, 2024	53.000	56.950	52.000	55.900	55.418	117,800
May 16, 2024	49.350	53.000	47.800	51.700	51.254	153,200
May 14, 2024	49.500	49.500	45.000	48.900	48.479	125,600
May 13, 2024	47.000	49.500	46.100	49.250	48.826	110,000
May 10, 2024	42.900	48.000	42.700	46.550	46.149	107,600
May 9, 2024	44.500	44.500	41.800	42.550	42.183	102,200
May 8, 2024	43.000	44.400	41.000	43.400	43.026	102,700
May 7, 2024	41.000	42.800	40.750	42.350	41.985	103,900
May 6, 2024	41.250	42.400	39.550	40.200	39.854	103,800
May 3, 2024	40.300	43.000	40.000	40.300	39.953	123,000
May 2, 2024	37.650	40.150	37.200	40.000	39.655	150,000
Apr 30, 2024	38.400	38.750	36.100	37.250	36.929	48,000
Apr 29, 2024	38.900	39.600	36.000	37.900	37.573	75,500
Apr 26, 2024	37.500	39.100	37.500	38.750	38.416	41,500
Apr 25, 2024	37.400	37.950	36.500	37.200	36.879	73,500
Apr 24, 2024	36.150	37.500	33.000	37.500	37.177	176,400
Apr 23, 2024	35.500	37.200	34.150	35.900	35.591	87,000
Apr 22, 2024	38.850	39.150	34.800	35.950	35.640	53,500
Apr 19, 2024	40.000	40.000	38.550	39.500	39.160	19,000
Apr 18, 2024	40.200	40.350	38.350	40.200	39.854	39,500
Apr 17, 2024	39.000	40.400	38.950	40.200	39.854	107,000
Apr 16, 2024	39.000	39.950	37.400	38.650	38.317	104,500
Apr 15, 2024	39.600	40.000	37.800	38.950	38.614	113,000
Apr 12, 2024	36.400	39.650	35.850	39.400	39.060	131,000
Apr 11, 2024	36.300	36.850	34.450	36.850	36.532	104,500
Apr 10, 2024	38.600	39.350	34.900	36.200	35.888	105,500
Apr 9, 2024	33.900	39.200	33.900	38.000	37.673	261,000
Apr 8, 2024	30.500	34.000	30.200	33.900	33.608	170,500
Apr 5, 2024	28.600	31.150	28.600	30.150	29.890	132,000
Apr 3, 2024	27.200	30.250	27.200	29.800	29.543	117,000
Apr 2, 2024	27.150	28.400	26.100	28.000	27.759	102,549
Mar 28, 2024	30.000	30.100	26.200	27.150	26.916	131,000
Mar 27, 2024	30.700	30.800	28.750	29.800	29.543	19,000
Mar 26, 2024	27.000	30.250	27.000	30.000	29.741	110,000
Mar 25, 2024	26.450	27.100	25.250	27.100	26.866	54,500
Mar 22, 2024	27.000	27.000	25.150	26.700	26.470	55,500
Mar 21, 2024	29.700	29.700	27.050	27.200	26.966	27,500
Mar 20, 2024	27.900	28.950	27.900	28.000	27.759	84,500
Mar 19, 2024	28.500	29.000	25.350	27.500	27.263	37,500
Mar 18, 2024	29.700	30.800	28.150	28.500	28.254	106,500
Mar 15, 2024	26.000	28.150	25.050	28.100	27.858	144,000
Mar 14, 2024	21.300	25.500	21.300	25.500	25.280	67,000
Mar 13, 2024	23.450	23.900	19.980	20.500	20.323	155,000
Mar 12, 2024	24.500	26.950	23.000	24.250	24.041	140,500
Mar 11, 2024	22.750	24.450	22.700	24.500	24.289	132,000
Mar 8, 2024	19.800	22.100	19.800	22.100	21.910	103,500
Mar 7, 2024	19.000	21.700	19.000	19.800	19.629	107,000
Mar 6, 2024	16.000	19.000	15.740	19.000	18.836	113,000
Mar 5, 2024	15.800	16.780	15.400	16.500	16.358	102,500
Mar 4, 2024	14.680	16.000	13.880	15.800	15.664	114,000
Mar 1, 2024	17.720	17.720	14.300	14.740	14.613	120,000
Feb 29, 2024	17.820	18.200	16.020	17.720	17.567	201,500
Feb 28, 2024	16.000	17.880	15.820	17.820	17.666	113,500
Feb 27, 2024	14.800	17.000	14.800	16.140	16.001	329,100
Feb 26, 2024	11.560	14.600	11.480	14.260	14.137	393,440
Feb 23, 2024	8.720	10.960	8.700	10.960	10.866	259,500
Feb 22, 2024	8.190	8.720	8.190	8.720	8.645	113,000
Feb 21, 2024	8.460	8.460	8.270	8.320	8.248	104,500
Feb 20, 2024	8.580	8.580	8.140	8.430	8.357	107,000
Feb 19, 2024	8.270	8.710	8.210	8.580	8.506	45,500
Feb 16, 2024	8.010	8.660	8.010	8.400	8.328	40,000
Feb 15, 2024	7.530	8.590	7.400	8.500	8.427	110,500
Feb 14, 2024	7.280	7.530	7.230	7.530	7.465	145,500
Feb 9, 2024	7.400	7.400	7.400	7.400	7.336	-
Feb 8, 2024	7.630	7.630	7.330	7.630	7.564	38,000
Feb 7, 2024	7.550	7.690	7.400	7.640	7.574	24,500
Feb 6, 2024	7.300	7.650	7.280	7.650	7.584	203,000
Feb 5, 2024	6.900	7.500	6.900	7.400	7.336	540,500
Feb 2, 2024	6.810	7.220	6.800	7.150	7.088	98,000
Feb 1, 2024	6.700	6.960	6.610	6.960	6.900	56,500
Jan 31, 2024	6.770	7.180	6.650	6.800	6.741	569,500
Jan 30, 2024	6.780	7.100	6.370	6.770	6.712	139,500
Jan 29, 2024	6.820	6.980	6.770	6.900	6.841	79,500
Jan 26, 2024	7.080	7.130	6.820	6.850	6.791	177,500
Jan 25, 2024	7.380	7.380	7.150	7.180	7.118	247,500
Jan 24, 2024	7.300	7.580	7.270	7.380	7.316	96,500
Jan 23, 2024	7.190	7.430	6.710	7.420	7.356	114,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Changjiu Holdings Limited (6959.HK)