Chaozhou Three-Circle (Group) Co.,Ltd. (6951) Price History
Daily open, high, low, close and volume for Chaozhou Three-Circle (Group) Co.,Ltd. (6951) from 2026-07-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 126.00 | HKD 126.00 | HKD 106.10 | HKD 114.70 | 2,826,670 |
| 2026-10-08 | HKD 131.80 | HKD 137.40 | HKD 121.00 | HKD 122.40 | 1,371,522 |
| 2026-10-07 | HKD 136.10 | HKD 136.10 | HKD 127.80 | HKD 133.30 | 443,900 |
| 2026-10-06 | HKD 129.90 | HKD 138.80 | HKD 129.90 | HKD 137.80 | 520,930 |
| 2026-10-05 | HKD 122.00 | HKD 132.50 | HKD 121.10 | HKD 128.70 | 321,840 |
| 2026-10-02 | HKD 131.80 | HKD 131.80 | HKD 123.00 | HKD 124.10 | 173,856 |
| 2026-09-30 | HKD 131.70 | HKD 133.30 | HKD 126.20 | HKD 127.80 | 750,858 |
| 2026-09-29 | HKD 121.00 | HKD 133.70 | HKD 120.90 | HKD 130.50 | 1,247,000 |
| 2026-09-28 | HKD 129.80 | HKD 130.00 | HKD 123.00 | HKD 123.00 | 1,334,081 |
| 2026-09-25 | HKD 133.60 | HKD 133.60 | HKD 126.80 | HKD 129.90 | 101,200 |
| 2026-09-24 | HKD 137.50 | HKD 142.90 | HKD 132.20 | HKD 133.60 | 1,841,775 |
| 2026-09-23 | HKD 135.00 | HKD 141.60 | HKD 133.10 | HKD 137.50 | 2,105,905 |
| 2026-09-22 | HKD 136.60 | HKD 140.30 | HKD 131.90 | HKD 133.00 | 1,892,700 |
| 2026-09-21 | HKD 144.60 | HKD 152.70 | HKD 133.40 | HKD 133.90 | 2,662,700 |
| 2026-09-18 | HKD 128.20 | HKD 139.20 | HKD 123.50 | HKD 139.20 | 2,042,806 |
| 2026-09-17 | HKD 128.00 | HKD 129.00 | HKD 121.10 | HKD 124.60 | 2,101,900 |
| 2026-09-16 | HKD 125.40 | HKD 134.00 | HKD 125.40 | HKD 128.00 | 2,070,800 |
| 2026-09-15 | HKD 127.00 | HKD 134.50 | HKD 123.90 | HKD 124.90 | 1,708,800 |
| 2026-09-14 | HKD 118.00 | HKD 135.00 | HKD 117.80 | HKD 126.50 | 3,417,500 |
| 2026-09-11 | HKD 121.00 | HKD 130.20 | HKD 118.00 | HKD 124.40 | 2,954,000 |
| 2026-09-10 | HKD 116.50 | HKD 119.60 | HKD 113.80 | HKD 119.60 | 1,006,600 |
| 2026-09-09 | HKD 122.20 | HKD 126.20 | HKD 116.00 | HKD 116.40 | 1,360,200 |
| 2026-09-08 | HKD 118.50 | HKD 126.60 | HKD 116.60 | HKD 117.60 | 1,323,700 |
| 2026-09-07 | HKD 109.50 | HKD 121.40 | HKD 109.50 | HKD 121.00 | 1,673,500 |
| 2026-09-04 | HKD 113.50 | HKD 115.30 | HKD 106.90 | HKD 107.90 | 1,151,800 |
| 2026-09-03 | HKD 107.80 | HKD 114.30 | HKD 107.50 | HKD 110.30 | 1,201,722 |
| 2026-09-02 | HKD 107.60 | HKD 110.00 | HKD 104.50 | HKD 105.60 | 937,500 |
| 2026-09-01 | HKD 114.70 | HKD 115.70 | HKD 107.00 | HKD 110.00 | 1,008,800 |
| 2026-08-31 | HKD 112.00 | HKD 116.60 | HKD 108.00 | HKD 114.70 | 1,055,500 |
| 2026-08-28 | HKD 115.30 | HKD 122.80 | HKD 112.70 | HKD 114.00 | 1,965,000 |
| 2026-08-27 | HKD 108.60 | HKD 113.70 | HKD 107.00 | HKD 111.40 | 1,177,800 |
| 2026-08-26 | HKD 110.30 | HKD 110.80 | HKD 106.00 | HKD 106.60 | 560,500 |
| 2026-08-25 | HKD 105.10 | HKD 110.40 | HKD 102.90 | HKD 108.40 | 709,400 |
| 2026-08-24 | HKD 117.20 | HKD 117.20 | HKD 105.30 | HKD 105.30 | 661,000 |
| 2026-08-21 | HKD 110.90 | HKD 115.60 | HKD 109.30 | HKD 113.70 | 1,248,376 |
| 2026-08-20 | HKD 114.90 | HKD 116.90 | HKD 109.30 | HKD 110.20 | 982,200 |
| 2026-08-19 | HKD 118.00 | HKD 121.50 | HKD 111.10 | HKD 112.80 | 1,447,380 |
| 2026-08-18 | HKD 128.00 | HKD 134.50 | HKD 123.90 | HKD 124.90 | 2,518,006 |
| 2026-08-17 | HKD 128.90 | HKD 131.60 | HKD 125.60 | HKD 127.60 | 1,667,460 |
| 2026-08-14 | HKD 136.00 | HKD 136.00 | HKD 124.00 | HKD 129.40 | 1,974,450 |
| 2026-08-13 | HKD 123.90 | HKD 135.30 | HKD 122.90 | HKD 130.80 | 4,196,420 |
| 2026-08-12 | HKD 115.00 | HKD 121.00 | HKD 114.10 | HKD 120.00 | 1,680,501 |
| 2026-08-11 | HKD 106.50 | HKD 122.00 | HKD 106.40 | HKD 117.40 | 3,934,572 |
| 2026-08-10 | HKD 107.00 | HKD 109.90 | HKD 102.10 | HKD 107.10 | 2,132,530 |
| 2026-08-07 | HKD 106.60 | HKD 112.20 | HKD 98.40 | HKD 107.00 | 4,117,630 |
| 2026-08-06 | HKD 108.50 | HKD 109.10 | HKD 103.50 | HKD 103.80 | 3,169,700 |
| 2026-08-05 | HKD 108.00 | HKD 112.90 | HKD 103.20 | HKD 111.00 | 3,933,579 |
| 2026-08-04 | HKD 98.65 | HKD 106.00 | HKD 97.90 | HKD 103.80 | 1,163,222 |
| 2026-08-03 | HKD 100.30 | HKD 102.00 | HKD 96.45 | HKD 98.50 | 629,020 |
| 2026-07-31 | HKD 104.50 | HKD 108.70 | HKD 98.55 | HKD 100.70 | 3,472,700 |
| 2026-07-30 | HKD 91.70 | HKD 93.05 | HKD 86.05 | HKD 92.45 | 1,541,563 |
| 2026-07-29 | HKD 88.60 | HKD 93.05 | HKD 86.50 | HKD 91.70 | 2,602,497 |
| 2026-07-28 | HKD 102.00 | HKD 102.90 | HKD 88.35 | HKD 88.60 | 1,805,242 |
| 2026-07-27 | HKD 100.30 | HKD 105.20 | HKD 99.40 | HKD 103.90 | 1,215,800 |
| 2026-07-24 | HKD 99.80 | HKD 102.70 | HKD 97.25 | HKD 101.00 | 498,728 |
| 2026-07-23 | HKD 100.00 | HKD 105.50 | HKD 99.25 | HKD 100.70 | 1,161,200 |
| 2026-07-22 | HKD 103.00 | HKD 104.80 | HKD 96.90 | HKD 98.00 | 764,400 |
| 2026-07-21 | HKD 91.75 | HKD 105.00 | HKD 90.90 | HKD 101.80 | 2,001,400 |
| 2026-07-20 | HKD 93.90 | HKD 93.90 | HKD 86.45 | HKD 90.50 | 2,182,400 |
| 2026-07-17 | HKD 97.00 | HKD 97.20 | HKD 88.00 | HKD 90.50 | 2,171,400 |
| 2026-07-16 | HKD 100.80 | HKD 103.50 | HKD 97.50 | HKD 98.00 | 1,211,500 |
| 2026-07-15 | HKD 110.00 | HKD 114.60 | HKD 103.20 | HKD 103.20 | 1,936,000 |
| 2026-07-14 | HKD 99.50 | HKD 107.10 | HKD 96.25 | HKD 107.10 | 3,289,950 |
| 2026-07-13 | HKD 105.00 | HKD 107.90 | HKD 96.55 | HKD 99.00 | 6,087,400 |
| 2026-07-10 | HKD 106.20 | HKD 122.20 | HKD 102.50 | HKD 105.00 | 6,947,229 |
| 2026-07-09 | HKD 100.30 | HKD 109.00 | HKD 100.30 | HKD 105.00 | 17,821,155 |