HKSE - Delayed Quote
HKD
China BlueChemical Ltd. (3983.HK)
1.835
-0.015
(-0.81%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.845
1.850
1.815
1.835
1.835
2,773,158
Nov 5, 2026
1.850
1.875
1.845
1.850
1.850
2,411,286
Nov 4, 2026
1.830
1.840
1.815
1.835
1.835
1,546,000
Nov 3, 2026
1.820
1.830
1.815
1.830
1.830
1,482,000
Nov 2, 2026
1.840
1.840
1.790
1.810
1.810
3,585,465
Oct 30, 2026
1.785
1.825
1.785
1.815
1.815
2,462,764
Oct 29, 2026
1.795
1.810
1.775
1.775
1.775
1,312,000
Oct 28, 2026
1.780
1.805
1.770
1.800
1.800
2,390,000
Oct 27, 2026
1.770
1.775
1.760
1.770
1.770
2,540,000
Oct 26, 2026
1.740
1.760
1.725
1.755
1.755
2,766,000
Oct 23, 2026
1.720
1.745
1.700
1.735
1.735
5,766,607
Oct 22, 2026
1.755
1.755
1.705
1.725
1.725
5,806,270
Oct 21, 2026
1.785
1.785
1.750
1.755
1.755
3,656,000
Oct 20, 2026
1.825
1.825
1.775
1.775
1.775
5,314,356
Oct 16, 2026
1.825
1.830
1.805
1.825
1.825
4,225,397
Oct 15, 2026
1.850
1.860
1.805
1.810
1.810
4,227,558
Oct 14, 2026
1.885
1.890
1.850
1.850
1.850
2,330,000
Oct 13, 2026
1.865
1.890
1.860
1.880
1.880
2,574,000
Oct 12, 2026
1.905
1.920
1.870
1.890
1.890
4,412,000
Oct 9, 2026
1.900
1.920
1.890
1.905
1.905
2,960,000
Oct 8, 2026
1.865
1.935
1.865
1.885
1.885
3,506,000
Oct 7, 2026
1.860
1.875
1.850
1.850
1.850
2,116,000
Oct 6, 2026
1.835
1.860
1.820
1.855
1.855
2,561,537
Oct 5, 2026
1.845
1.855
1.815
1.845
1.845
2,885,540
Oct 2, 2026
1.880
1.880
1.820
1.845
1.845
7,160,303
Sep 30, 2026
1.890
1.910
1.875
1.885
1.885
2,271,465
Sep 29, 2026
1.880
1.900
1.880
1.885
1.885
2,718,000
Sep 28, 2026
1.885
1.900
1.880
1.890
1.890
1,092,000
Sep 25, 2026
1.900
1.900
1.860
1.880
1.880
3,091,540
Sep 24, 2026
1.890
1.900
1.875
1.900
1.900
2,074,000
Sep 23, 2026
1.910
1.910
1.890
1.895
1.895
2,202,000
Sep 22, 2026
1.935
1.935
1.890
1.895
1.895
2,912,000
Sep 21, 2026
1.920
1.920
1.895
1.905
1.905
2,578,000
Sep 18, 2026
1.920
1.930
1.900
1.920
1.920
4,812,000
Sep 17, 2026
1.950
1.950
1.910
1.920
1.920
2,508,000
Sep 16, 2026
1.945
1.960
1.935
1.950
1.950
2,241,950
Sep 15, 2026
1.970
1.970
1.945
1.945
1.945
2,278,000
Sep 14, 2026
1.960
1.990
1.955
1.960
1.960
1,656,000
Sep 11, 2026
2.015
2.015
1.965
1.975
1.975
3,328,000
Sep 10, 2026
2.050
2.050
1.990
2.015
2.015
4,684,000
Sep 9, 2026
2.000
2.055
1.995
2.045
2.045
4,016,000
Sep 8, 2026
1.965
2.010
1.960
2.000
2.000
2,354,000
Sep 7, 2026
1.980
1.990
1.965
1.965
1.965
1,970,000
Sep 4, 2026
1.955
1.990
1.955
1.980
1.980
3,434,263
Sep 3, 2026
1.975
1.990
1.935
1.950
1.950
3,672,000
Sep 2, 2026
1.935
1.960
1.920
1.945
1.945
7,595,025
Sep 1, 2026
1.955
1.975
1.935
1.940
1.940
5,757,274
Aug 31, 2026
1.965
1.975
1.920
1.945
1.945
6,981,877
Aug 28, 2026
1.970
1.995
1.940
1.965
1.965
3,002,000
Aug 27, 2026
1.950
1.975
1.940
1.970
1.970
2,800,000
Aug 26, 2026
1.985
1.990
1.935
1.945
1.945
6,258,000
Aug 25, 2026
1.960
1.985
1.940
1.980
1.980
7,822,000
Aug 24, 2026
2.015
2.015
1.955
1.960
1.960
9,808,000
Aug 21, 2026
2.000
2.050
1.980
2.015
2.015
10,376,000
Aug 20, 2026
2.030
2.055
1.960
1.995
1.995
19,382,000
Aug 19, 2026
2.180
2.180
2.140
2.160
2.160
2,186,409
Aug 18, 2026
2.155
2.195
2.155
2.180
2.180
2,496,000
Aug 17, 2026
2.130
2.180
2.120
2.160
2.160
4,846,000
Aug 14, 2026
2.115
2.150
2.105
2.130
2.130
2,558,000
Aug 13, 2026
2.130
2.140
2.100
2.105
2.105
3,364,000
Aug 12, 2026
2.165
2.175
2.135
2.150
2.150
1,467,994
Aug 11, 2026
2.205
2.215
2.160
2.175
2.175
3,254,000
Aug 10, 2026
2.160
2.215
2.160
2.200
2.200
4,446,144
Aug 7, 2026
2.115
2.145
2.105
2.140
2.140
3,422,000
Aug 6, 2026
2.115
2.135
2.085
2.105
2.105
3,524,000
Aug 5, 2026
2.100
2.120
2.100
2.120
2.120
2,429,102
Aug 4, 2026
2.120
2.125
2.090
2.105
2.105
3,064,000
Aug 3, 2026
2.130
2.140
2.090
2.110
2.110
3,790,620
Jul 31, 2026
2.130
2.170
2.120
2.120
2.120
3,114,000
Jul 30, 2026
2.150
2.170
2.130
2.140
2.140
2,650,477
Jul 29, 2026
2.120
2.150
2.100
2.150
2.150
2,573,678
Jul 28, 2026
2.120
2.120
2.070
2.110
2.110
3,784,000
Jul 27, 2026
2.150
2.150
2.100
2.130
2.130
3,888,000
Jul 24, 2026
2.160
2.190
2.130
2.160
2.160
1,404,392
Jul 23, 2026
2.160
2.190
2.150
2.190
2.190
2,684,000
Jul 22, 2026
2.170
2.190
2.140
2.150
2.150
2,965,449
Jul 21, 2026
2.180
2.190
2.150
2.160
2.160
3,068,000
Jul 20, 2026
2.110
2.180
2.110
2.180
2.180
3,234,000
Jul 17, 2026
2.110
2.110
2.050
2.080
2.080
4,024,000
Jul 16, 2026
2.050
2.120
2.050
2.110
2.110
3,118,671
Jul 15, 2026
2.100
2.110
2.040
2.060
2.060
4,287,389
Jul 14, 2026
2.020
2.110
2.020
2.100
2.100
5,212,000
Jul 13, 2026
2.030
2.050
2.010
2.050
2.050
5,197,271
Jul 10, 2026
2.020
2.060
2.000
2.040
2.040
1,868,000
Jul 9, 2026
2.060
2.070
2.010
2.040
2.040
3,309,384
Jul 8, 2026
2.050
2.090
2.030
2.080
2.080
2,520,000
Jul 7, 2026
2.050
2.060
2.030
2.040
2.040
2,932,000
Jul 6, 2026
2.090
2.100
2.050
2.050
2.050
3,742,000
Jul 3, 2026
2.010
2.130
2.000
2.090
2.090
20,611,277
Jul 2, 2026
2.020
2.050
1.990
1.990
1.990
3,082,100
Jun 30, 2026
2.030
2.030
1.960
2.010
2.010
20,872,108
Jun 29, 2026
2.020
2.040
2.000
2.020
2.020
2,834,000
Jun 26, 2026
2.020
2.040
1.980
2.020
2.020
4,396,000
Jun 25, 2026
2.060
2.060
2.010
2.040
2.040
3,318,000
Jun 24, 2026
2.060
2.080
2.020
2.070
2.070
3,918,000
Jun 23, 2026
2.120
2.130
2.050
2.070
2.070
2,808,000
Jun 22, 2026
2.050
2.130
2.050
2.100
2.100
10,568,000
Jun 18, 2026
2.140
2.140
2.050
2.060
2.060
9,302,000
Jun 17, 2026
2.170
2.200
2.120
2.130
2.130
3,650,000
Jun 16, 2026
2.220
2.220
2.150
2.160
2.160
2,592,000
Jun 15, 2026
2.220
2.280
2.220
2.240
2.240
2,800,000
Jun 12, 2026
2.200
2.260
2.170
2.220
2.220
4,402,000
Jun 11, 2026
2.220
2.230
2.180
2.190
2.190
4,370,000
Jun 10, 2026
2.230
2.230
2.180
2.220
2.220
4,806,000
Jun 9, 2026
2.190
2.250
2.160
2.200
2.200
5,624,478
Jun 8, 2026
2.180
2.200
2.150
2.170
2.170
5,638,000
Jun 5, 2026
2.260
2.270
2.200
2.210
2.210
3,376,000
Jun 4, 2026
2.260
2.270
2.230
2.270
2.270
5,676,514
Jun 3, 2026
2.240
2.270
2.230
2.250
2.250
3,960,000
Jun 2, 2026
2.290
2.290
2.200
2.250
2.250
6,522,000
Jun 1, 2026
0.1284
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
2.200
2.290
2.180
2.290
2.290
8,674,479
May 29, 2026
2.370
2.390
2.300
2.300
2.172
13,116,000
May 28, 2026
2.380
2.380
2.290
2.330
2.200
10,156,981
May 27, 2026
2.410
2.450
2.320
2.340
2.209
14,384,000
May 26, 2026
2.450
2.450
2.320
2.390
2.257
10,548,000
May 22, 2026
2.500
2.540
2.420
2.460
2.323
4,798,000
May 21, 2026
2.480
2.520
2.470
2.470
2.332
3,524,000
May 20, 2026
2.500
2.510
2.470
2.480
2.342
3,542,000
May 19, 2026
2.510
2.510
2.450
2.480
2.342
8,218,000
May 18, 2026
2.540
2.540
2.500
2.520
2.379
3,756,000
May 15, 2026
2.600
2.620
2.540
2.560
2.417
3,592,000
May 14, 2026
2.670
2.690
2.590
2.610
2.464
16,964,000
May 13, 2026
2.660
2.700
2.660
2.690
2.540
6,749,074
May 12, 2026
2.690
2.740
2.650
2.660
2.512
7,762,000
May 11, 2026
2.720
2.730
2.670
2.680
2.530
3,066,000
May 8, 2026
2.720
2.780
2.660
2.680
2.530
4,714,000
May 7, 2026
2.750
2.750
2.660
2.710
2.559
10,416,000
May 6, 2026
2.830
2.790
2.690
2.720
2.568
14,846,000
May 5, 2026
2.840
2.840
2.780
2.830
2.672
2,912,000
May 4, 2026
2.730
2.830
2.700
2.830
2.672
11,094,281
Apr 30, 2026
2.770
2.770
2.670
2.690
2.540
5,174,000
Apr 29, 2026
2.650
2.790
2.650
2.780
2.625
6,545,465
Apr 28, 2026
2.650
2.670
2.610
2.660
2.512
3,382,263
Apr 27, 2026
2.690
2.690
2.630
2.650
2.502
4,898,000
Apr 24, 2026
2.640
2.690
2.640
2.660
2.512
4,756,000
Apr 23, 2026
2.650
2.670
2.600
2.660
2.512
6,978,000
Apr 22, 2026
2.690
2.690
2.620
2.650
2.502
5,772,000
Apr 21, 2026
2.640
2.690
2.610
2.690
2.540
6,614,000
Apr 20, 2026
2.650
2.690
2.610
2.680
2.530
4,518,000
Apr 17, 2026
2.740
2.740
2.640
2.680
2.530
8,584,000
Apr 16, 2026
2.780
2.820
2.730
2.740
2.587
7,369,313
Apr 15, 2026
2.800
2.830
2.700
2.770
2.615
14,698,000
Apr 14, 2026
2.740
2.840
2.710
2.810
2.653
16,240,000
Apr 13, 2026
2.800
2.800
2.710
2.730
2.578
5,544,000
Apr 10, 2026
2.910
2.910
2.760
2.800
2.644
8,705,517
Apr 9, 2026
2.930
2.930
2.820
2.830
2.672
5,662,000
Apr 8, 2026
2.860
2.920
2.800
2.900
2.738
13,233,080
Apr 2, 2026
2.890
2.890
2.800
2.850
2.691
9,763,171
Apr 1, 2026
2.730
2.920
2.700
2.850
2.691
26,092,000
Mar 31, 2026
2.910
2.910
2.710
2.750
2.596
19,536,026
Mar 30, 2026
2.930
2.970
2.880
2.910
2.748
20,626,000
Mar 27, 2026
2.800
2.930
2.800
2.890
2.729
13,114,000
Mar 26, 2026
2.740
2.830
2.720
2.800
2.644
13,230,000
Mar 25, 2026
2.680
2.740
2.670
2.720
2.568
17,458,684
Mar 24, 2026
2.790
2.790
2.630
2.700
2.549
28,132,000
Mar 23, 2026
2.810
2.830
2.710
2.750
2.596
24,376,000
Mar 20, 2026
2.980
2.980
2.800
2.800
2.644
21,871,000
Mar 19, 2026
3.080
3.260
2.910
2.960
2.795
34,686,064
Mar 18, 2026
3.180
3.210
3.080
3.110
2.936
13,904,000
Mar 17, 2026
3.240
3.240
3.060
3.150
2.974
21,254,000
Mar 16, 2026
3.460
3.500
3.070
3.240
3.059
34,136,000
Mar 13, 2026
3.490
3.690
3.410
3.460
3.267
47,156,600
Mar 12, 2026
3.200
3.470
3.180
3.380
3.191
79,959,300
Mar 11, 2026
3.050
3.230
3.050
3.140
2.965
26,802,000
Mar 10, 2026
3.000
3.160
2.900
3.130
2.955
25,340,000
Mar 9, 2026
3.300
3.360
3.090
3.100
2.927
54,586,242
Mar 6, 2026
3.010
3.290
2.990
3.220
3.040
38,785,000
Mar 5, 2026
3.100
3.150
3.000
3.020
2.851
11,623,955
Mar 4, 2026
3.110
3.170
2.970
3.100
2.927
26,491,864
Mar 3, 2026
3.000
3.190
3.000
3.140
2.965
39,057,758
Mar 2, 2026
3.090
3.270
2.820
3.000
2.833
48,356,000
Feb 27, 2026
2.810
2.940
2.800
2.920
2.757
5,358,369
Feb 26, 2026
2.930
2.930
2.840
2.850
2.691
2,614,050
Feb 25, 2026
2.950
2.990
2.850
2.880
2.719
9,032,010
Feb 24, 2026
2.830
2.960
2.810
2.950
2.785
14,250,000
Feb 23, 2026
2.820
2.890
2.810
2.830
2.672
3,729,256
Feb 20, 2026
2.830
2.880
2.810
2.820
2.663
3,230,030
Feb 16, 2026
2.840
2.840
2.840
2.840
2.681
-
Feb 13, 2026
2.720
2.770
2.720
2.760
2.606
1,514,605
Feb 12, 2026
2.750
2.810
2.740
2.780
2.625
4,313,000
Feb 11, 2026
2.750
2.790
2.750
2.790
2.634
2,622,000
Feb 10, 2026
2.720
2.750
2.690
2.740
2.587
1,146,000
Feb 9, 2026
2.670
2.770
2.670
2.720
2.568
1,662,040
Feb 6, 2026
2.660
2.690
2.590
2.670
2.521
1,266,000
Feb 5, 2026
2.650
2.680
2.610
2.660
2.512
1,821,037
Feb 4, 2026
2.680
2.730
2.680
2.710
2.559
2,380,000
Feb 3, 2026
2.640
2.690
2.620
2.690
2.540
2,594,000
Feb 2, 2026
2.670
2.700
2.560
2.620
2.474
9,490,283
Jan 30, 2026
2.770
2.780
2.670
2.720
2.568
2,846,000
Jan 29, 2026
2.740
2.800
2.740
2.780
2.625
4,114,292
Jan 28, 2026
2.680
2.770
2.680
2.760
2.606
7,947,800
Jan 27, 2026
2.670
2.700
2.650
2.670
2.521
3,860,000
Jan 26, 2026
2.640
2.680
2.640
2.670
2.521
4,220,000
Jan 23, 2026
2.610
2.650
2.610
2.630
2.483
1,468,549
Jan 22, 2026
2.640
2.650
2.610
2.620
2.474
1,242,426
Jan 21, 2026
2.600
2.630
2.580
2.630
2.483
3,506,000
Jan 20, 2026
2.600
2.620
2.580
2.610
2.464
3,723,460
Jan 19, 2026
2.570
2.600
2.560
2.600
2.455
3,373,690
Jan 16, 2026
2.580
2.620
2.560
2.580
2.436
2,208,000
Jan 15, 2026
2.520
2.620
2.520
2.580
2.436
4,886,005
Jan 14, 2026
2.500
2.520
2.470
2.520
2.379
4,060,000
Jan 13, 2026
2.430
2.520
2.430
2.470
2.332
2,034,368
Jan 12, 2026
2.490
2.500
2.440
2.460
2.323
1,558,000
Jan 9, 2026
2.450
2.500
2.450
2.500
2.360
2,036,000
Jan 8, 2026
2.460
2.520
2.440
2.440
2.304
1,688,000
Jan 7, 2026
2.470
2.540
2.460
2.510
2.370
4,644,000
Jan 6, 2026
2.430
2.540
2.410
2.500
2.360
3,374,000
Jan 5, 2026
2.440
2.450
2.400
2.430
2.294
2,646,000
Jan 2, 2026
2.410
2.460
2.390
2.440
2.304
1,937,091
Dec 31, 2025
2.430
2.430
2.430
2.430
2.294
-
Dec 30, 2025
2.400
2.450
2.380
2.440
2.304
2,194,000
Dec 29, 2025
2.420
2.490
2.400
2.400
2.266
5,044,438
Dec 24, 2025
2.410
2.410
2.410
2.410
2.275
-
Dec 23, 2025
2.400
2.420
2.350
2.420
2.285
2,180,000
Dec 22, 2025
2.400
2.430
2.350
2.380
2.247
1,678,000
Dec 19, 2025
2.390
2.410
2.370
2.380
2.247
3,185,195
Dec 18, 2025
2.380
2.400
2.360
2.390
2.257
1,812,689
Dec 17, 2025
2.360
2.410
2.340
2.380
2.247
3,322,000
Dec 16, 2025
2.420
2.420
2.320
2.350
2.219
4,864,000
Dec 15, 2025
2.440
2.450
2.410
2.440
2.304
754,000
Dec 12, 2025
2.450
2.460
2.410
2.440
2.304
2,876,000
Dec 11, 2025
2.440
2.470
2.420
2.430
2.294
1,296,730
Dec 10, 2025
2.450
2.470
2.440
2.450
2.313
1,379,000
Dec 9, 2025
2.510
2.510
2.430
2.450
2.313
2,806,000
Dec 8, 2025
2.530
2.540
2.490
2.510
2.370
1,338,000
Dec 5, 2025
2.560
2.560
2.510
2.530
2.389
2,348,607
Dec 4, 2025
2.600
2.600
2.550
2.570
2.427
1,668,245
Dec 3, 2025
2.600
2.640
2.570
2.590
2.445
3,410,000
Dec 2, 2025
2.570
2.620
2.550
2.600
2.455
4,916,000
Dec 1, 2025
2.420
2.580
2.420
2.580
2.436
6,652,000
Nov 28, 2025
2.450
2.450
2.420
2.430
2.294
1,052,000
Nov 27, 2025
2.430
2.450
2.410
2.430
2.294
3,096,552
Nov 26, 2025
2.500
2.500
2.410
2.410
2.275
3,071,225
Nov 25, 2025
2.440
2.490
2.380
2.450
2.313
5,521,303
Nov 24, 2025
2.450
2.450
2.370
2.380
2.247
5,168,000
Nov 21, 2025
2.520
2.520
2.390
2.400
2.266
4,516,073
Nov 20, 2025
2.520
2.560
2.500
2.530
2.389
3,032,500
Nov 19, 2025
2.520
2.560
2.510
2.560
2.417
3,278,854
Nov 18, 2025
2.610
2.610
2.510
2.540
2.398
3,802,000
Nov 17, 2025
2.600
2.680
2.580
2.600
2.455
4,834,000
Nov 14, 2025
2.650
2.690
2.600
2.600
2.455
4,206,000
Nov 13, 2025
2.650
2.700
2.630
2.690
2.540
12,101,460
Nov 12, 2025
2.640
2.680
2.620
2.640
2.493
8,208,856
Nov 11, 2025
2.630
2.670
2.590
2.640
2.493
10,464,000
Nov 10, 2025
2.480
2.670
2.480
2.640
2.493
21,936,000
Nov 7, 2025
2.410
2.500
2.410
2.480
2.342
16,884,000
Nov 6, 2025
2.360
2.440
2.360
2.430
2.294
4,692,000
