7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,613.40

+206.51

+0.27%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Shandong Chenming Paper Holdings Limited (1812.HK)

0.460 0.000 (0.00%)

At close: October 30 at 3:59:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.480	0.480	0.455	0.460	0.460	575,750
Oct 29, 2026	0.480	0.485	0.460	0.460	0.460	223,750
Oct 28, 2026	0.485	0.485	0.475	0.480	0.480	282,500
Oct 27, 2026	0.500	0.500	0.475	0.475	0.475	773,000
Oct 26, 2026	0.495	0.505	0.490	0.500	0.500	441,250
Oct 23, 2026	0.480	0.505	0.480	0.500	0.500	876,000
Oct 22, 2026	0.500	0.500	0.450	0.480	0.480	2,322,500
Oct 21, 2026	0.515	0.520	0.490	0.500	0.500	761,000
Oct 20, 2026	0.520	0.530	0.515	0.515	0.515	614,500
Oct 16, 2026	0.515	0.525	0.500	0.520	0.520	505,500
Oct 15, 2026	0.520	0.525	0.510	0.510	0.510	1,099,500
Oct 14, 2026	0.560	0.560	0.525	0.525	0.525	2,516,500
Oct 13, 2026	0.585	0.585	0.555	0.560	0.560	2,511,000
Oct 12, 2026	0.605	0.605	0.590	0.590	0.590	582,000
Oct 9, 2026	0.605	0.610	0.595	0.605	0.605	1,067,500
Oct 8, 2026	0.600	0.615	0.595	0.605	0.605	884,500
Oct 7, 2026	0.610	0.615	0.595	0.615	0.615	676,500
Oct 6, 2026	0.615	0.615	0.605	0.615	0.615	169,000
Oct 5, 2026	0.595	0.620	0.595	0.615	0.615	1,203,500
Oct 2, 2026	0.600	0.605	0.595	0.595	0.595	383,750
Sep 30, 2026	0.600	0.625	0.600	0.610	0.610	1,285,500
Sep 29, 2026	0.600	0.605	0.590	0.590	0.590	522,750
Sep 28, 2026	0.610	0.610	0.595	0.600	0.600	223,000
Sep 25, 2026	0.605	0.615	0.600	0.605	0.605	65,000
Sep 24, 2026	0.630	0.630	0.615	0.615	0.615	199,000
Sep 23, 2026	0.615	0.625	0.610	0.625	0.625	381,500
Sep 22, 2026	0.605	0.625	0.600	0.615	0.615	278,000
Sep 21, 2026	0.605	0.615	0.600	0.610	0.610	531,500
Sep 18, 2026	0.600	0.615	0.600	0.600	0.600	115,500
Sep 17, 2026	0.605	0.605	0.590	0.600	0.600	162,000
Sep 16, 2026	0.600	0.605	0.590	0.605	0.605	324,000
Sep 15, 2026	0.610	0.610	0.600	0.600	0.600	411,500
Sep 14, 2026	0.610	0.615	0.600	0.610	0.610	270,750
Sep 11, 2026	0.635	0.635	0.610	0.615	0.615	1,173,500
Sep 10, 2026	0.665	0.665	0.635	0.640	0.640	1,301,500
Sep 9, 2026	0.650	0.670	0.645	0.670	0.670	1,913,500
Sep 8, 2026	0.630	0.655	0.620	0.635	0.635	863,000
Sep 7, 2026	0.615	0.620	0.610	0.610	0.610	10,000
Sep 4, 2026	0.610	0.630	0.610	0.615	0.615	529,500
Sep 3, 2026	0.600	0.615	0.600	0.610	0.610	424,375
Sep 2, 2026	0.605	0.605	0.595	0.595	0.595	107,500
Sep 1, 2026	0.610	0.610	0.605	0.605	0.605	72,500
Aug 31, 2026	0.610	0.615	0.600	0.610	0.610	369,500
Aug 28, 2026	0.615	0.620	0.610	0.615	0.615	185,000
Aug 27, 2026	0.630	0.630	0.610	0.615	0.615	1,542,000
Aug 26, 2026	0.640	0.650	0.630	0.640	0.640	374,500
Aug 25, 2026	0.615	0.630	0.610	0.630	0.630	655,500
Aug 24, 2026	0.620	0.625	0.610	0.615	0.615	749,000
Aug 21, 2026	0.630	0.645	0.625	0.625	0.625	126,500
Aug 20, 2026	0.610	0.625	0.610	0.620	0.620	54,000
Aug 19, 2026	0.620	0.625	0.610	0.610	0.610	110,500
Aug 18, 2026	0.630	0.630	0.620	0.625	0.625	269,500
Aug 17, 2026	0.620	0.630	0.610	0.630	0.630	195,500
Aug 14, 2026	0.630	0.630	0.610	0.615	0.615	405,000
Aug 13, 2026	0.645	0.660	0.630	0.640	0.640	1,744,500
Aug 12, 2026	0.645	0.660	0.640	0.650	0.650	273,500
Aug 11, 2026	0.670	0.675	0.645	0.655	0.655	789,000
Aug 10, 2026	0.660	0.680	0.660	0.680	0.680	75,500
Aug 7, 2026	0.675	0.675	0.660	0.670	0.670	209,500
Aug 6, 2026	0.680	0.690	0.655	0.675	0.675	1,135,500
Aug 5, 2026	0.670	0.690	0.670	0.680	0.680	796,000
Aug 4, 2026	0.685	0.685	0.660	0.670	0.670	559,500
Aug 3, 2026	0.670	0.680	0.660	0.670	0.670	481,000
Jul 31, 2026	0.670	0.690	0.670	0.670	0.670	273,500
Jul 30, 2026	0.650	0.680	0.640	0.670	0.670	376,250
Jul 29, 2026	0.640	0.670	0.640	0.670	0.670	672,500
Jul 28, 2026	0.640	0.660	0.640	0.640	0.640	313,000
Jul 27, 2026	0.650	0.660	0.640	0.650	0.650	72,500
Jul 24, 2026	0.650	0.690	0.650	0.650	0.650	310,750
Jul 23, 2026	0.650	0.680	0.650	0.660	0.660	694,500
Jul 22, 2026	0.600	0.650	0.600	0.640	0.640	795,500
Jul 21, 2026	0.590	0.630	0.590	0.610	0.610	1,419,500
Jul 20, 2026	0.590	0.600	0.570	0.600	0.600	1,028,000
Jul 17, 2026	0.600	0.600	0.580	0.590	0.590	1,293,500
Jul 16, 2026	0.610	0.610	0.590	0.600	0.600	2,044,000
Jul 15, 2026	0.620	0.640	0.610	0.610	0.610	579,500
Jul 14, 2026	0.620	0.620	0.600	0.620	0.620	357,500
Jul 13, 2026	0.640	0.640	0.600	0.610	0.610	946,000
Jul 10, 2026	0.660	0.660	0.610	0.630	0.630	967,250
Jul 9, 2026	0.630	0.650	0.610	0.650	0.650	1,018,500
Jul 8, 2026	0.620	0.650	0.620	0.640	0.640	422,000
Jul 7, 2026	0.630	0.640	0.610	0.620	0.620	291,000
Jul 6, 2026	0.630	0.630	0.620	0.620	0.620	566,000
Jul 3, 2026	0.640	0.660	0.630	0.640	0.640	1,160,500
Jul 2, 2026	0.640	0.670	0.620	0.640	0.640	5,292,500
Jun 30, 2026	0.670	0.670	0.640	0.650	0.650	252,000
Jun 29, 2026	0.630	0.670	0.630	0.670	0.670	605,000
Jun 26, 2026	0.620	0.640	0.610	0.620	0.620	1,323,500
Jun 25, 2026	0.660	0.720	0.620	0.630	0.630	2,999,000
Jun 24, 2026	0.680	0.680	0.660	0.660	0.660	252,500
Jun 23, 2026	0.670	0.680	0.650	0.680	0.680	1,150,500
Jun 22, 2026	0.680	0.700	0.670	0.680	0.680	817,000
Jun 18, 2026	0.710	0.710	0.670	0.670	0.670	1,412,000
Jun 17, 2026	0.700	0.710	0.690	0.710	0.710	742,750
Jun 16, 2026	0.710	0.720	0.690	0.720	0.720	675,500
Jun 15, 2026	0.710	0.730	0.700	0.710	0.710	568,000
Jun 12, 2026	0.700	0.720	0.690	0.700	0.700	261,000
Jun 11, 2026	0.710	0.730	0.700	0.700	0.700	747,500
Jun 10, 2026	0.710	0.770	0.680	0.750	0.750	2,676,750
Jun 9, 2026	0.700	0.710	0.680	0.710	0.710	2,219,500
Jun 8, 2026	0.710	0.720	0.680	0.680	0.680	3,350,500
Jun 5, 2026	0.740	0.750	0.710	0.730	0.730	1,446,000
Jun 4, 2026	0.770	0.770	0.730	0.740	0.740	1,826,000
Jun 3, 2026	0.820	0.820	0.700	0.770	0.770	11,706,500
Jun 2, 2026	0.790	0.830	0.790	0.830	0.830	571,000
Jun 1, 2026	0.800	0.810	0.770	0.790	0.790	527,500
May 29, 2026	0.830	0.830	0.800	0.800	0.800	1,136,000
May 28, 2026	0.860	0.860	0.820	0.830	0.830	1,600,500
May 27, 2026	0.930	0.930	0.850	0.850	0.850	1,083,000
May 26, 2026	0.880	0.930	0.870	0.930	0.930	1,048,000
May 22, 2026	0.850	0.900	0.850	0.900	0.900	753,750
May 21, 2026	0.830	0.890	0.830	0.850	0.850	1,545,500
May 20, 2026	0.870	0.870	0.820	0.830	0.830	2,083,500
May 19, 2026	0.910	0.910	0.860	0.870	0.870	819,500
May 18, 2026	0.900	0.900	0.870	0.890	0.890	395,500
May 15, 2026	0.870	0.900	0.840	0.900	0.900	1,511,000
May 14, 2026	0.880	0.890	0.870	0.880	0.880	611,500
May 13, 2026	0.860	0.920	0.860	0.900	0.900	1,283,000
May 12, 2026	0.900	0.930	0.830	0.860	0.860	6,011,000
May 11, 2026	0.940	0.940	0.900	0.910	0.910	2,301,500
May 8, 2026	0.950	0.980	0.920	0.940	0.940	1,008,000
May 7, 2026	0.920	0.950	0.920	0.940	0.940	954,249
May 6, 2026	0.940	0.940	0.880	0.910	0.910	3,137,500
May 5, 2026	0.970	0.970	0.940	0.940	0.940	2,302,500
May 4, 2026	1.030	1.050	0.980	0.980	0.980	2,201,000
Apr 30, 2026	1.070	1.080	1.010	1.030	1.030	2,850,500
Apr 29, 2026	1.030	1.070	1.030	1.070	1.070	509,500
Apr 28, 2026	1.110	1.120	1.030	1.030	1.030	3,219,000
Apr 27, 2026	1.160	1.160	1.100	1.110	1.110	2,190,000
Apr 24, 2026	1.200	1.220	1.150	1.150	1.150	3,445,000
Apr 23, 2026	1.140	1.200	1.130	1.180	1.180	1,923,500
Apr 22, 2026	1.140	1.150	1.130	1.130	1.130	1,014,000
Apr 21, 2026	1.140	1.160	1.130	1.140	1.140	1,025,000
Apr 20, 2026	1.140	1.160	1.140	1.160	1.160	786,000
Apr 17, 2026	1.170	1.170	1.130	1.140	1.140	1,244,500
Apr 16, 2026	1.130	1.180	1.130	1.170	1.170	689,000
Apr 15, 2026	1.150	1.160	1.130	1.130	1.130	1,270,500
Apr 14, 2026	1.130	1.150	1.130	1.150	1.150	610,500
Apr 13, 2026	1.110	1.180	1.110	1.130	1.130	2,167,500
Apr 10, 2026	1.120	1.120	1.090	1.100	1.100	1,484,000
Apr 9, 2026	1.110	1.130	1.100	1.100	1.100	832,500
Apr 8, 2026	1.100	1.140	1.080	1.110	1.110	2,711,000
Apr 2, 2026	1.080	1.130	1.060	1.060	1.060	1,851,500
Apr 1, 2026	1.100	1.140	1.070	1.130	1.130	1,950,000
Mar 31, 2026	1.150	1.180	1.050	1.070	1.070	5,558,000
Mar 30, 2026	1.210	1.220	1.180	1.190	1.190	1,393,500
Mar 27, 2026	1.160	1.230	1.160	1.210	1.210	1,973,000
Mar 26, 2026	1.140	1.170	1.140	1.160	1.160	1,988,500
Mar 25, 2026	1.150	1.180	1.130	1.170	1.170	1,414,000
Mar 24, 2026	1.150	1.160	1.100	1.150	1.150	3,407,750
Mar 23, 2026	1.160	1.190	1.100	1.130	1.130	7,948,500
Mar 20, 2026	1.140	1.180	1.110	1.150	1.150	8,775,500
Mar 19, 2026	1.240	1.240	1.130	1.140	1.140	7,855,500
Mar 18, 2026	1.250	1.310	1.230	1.240	1.240	3,195,000
Mar 17, 2026	1.300	1.320	1.230	1.250	1.250	4,532,000
Mar 16, 2026	1.270	1.330	1.240	1.280	1.280	4,908,500
Mar 13, 2026	1.310	1.340	1.180	1.210	1.210	10,310,500
Mar 12, 2026	1.150	1.310	1.120	1.300	1.300	18,577,750
Mar 11, 2026	1.200	1.260	1.120	1.150	1.150	12,503,000
Mar 10, 2026	1.080	1.230	1.080	1.210	1.210	15,662,500
Mar 9, 2026	1.040	1.120	0.980	1.070	1.070	10,702,000
Mar 6, 2026	0.980	1.050	0.980	1.040	1.040	2,467,500
Mar 5, 2026	0.990	1.020	0.980	0.980	0.980	576,500
Mar 4, 2026	0.990	1.050	0.990	0.990	0.990	2,167,000
Mar 3, 2026	1.030	1.030	0.970	0.990	0.990	2,384,000
Mar 2, 2026	1.020	1.030	0.930	1.030	1.030	4,899,500
Feb 27, 2026	1.060	1.060	1.000	1.020	1.020	2,780,500
Feb 26, 2026	1.090	1.100	1.040	1.060	1.060	4,104,000
Feb 25, 2026	1.010	1.100	1.010	1.090	1.090	7,004,500
Feb 24, 2026	1.010	1.020	1.000	1.010	1.010	1,749,000
Feb 23, 2026	1.060	1.060	1.000	1.010	1.010	2,240,500
Feb 20, 2026	1.020	1.070	1.000	1.060	1.060	3,429,500
Feb 16, 2026	1.010	1.010	1.010	1.010	1.010	-
Feb 13, 2026	0.890	1.080	0.890	1.000	1.000	14,461,750
Feb 12, 2026	0.890	0.910	0.880	0.890	0.890	1,566,500
Feb 11, 2026	0.870	0.910	0.870	0.890	0.890	3,931,000
Feb 10, 2026	0.830	0.880	0.820	0.870	0.870	2,612,250
Feb 9, 2026	0.820	0.830	0.810	0.810	0.810	570,000
Feb 6, 2026	0.800	0.820	0.790	0.810	0.810	577,500
Feb 5, 2026	0.810	0.830	0.800	0.820	0.820	770,000
Feb 4, 2026	0.820	0.830	0.810	0.820	0.820	878,500
Feb 3, 2026	0.810	0.830	0.810	0.820	0.820	413,500
Feb 2, 2026	0.830	0.850	0.810	0.830	0.830	2,375,000
Jan 30, 2026	0.880	0.880	0.840	0.850	0.850	1,512,000
Jan 29, 2026	0.850	0.900	0.840	0.880	0.880	3,261,000
Jan 28, 2026	0.840	0.850	0.830	0.840	0.840	1,158,500
Jan 27, 2026	0.850	0.850	0.810	0.840	0.840	1,389,000
Jan 26, 2026	0.840	0.860	0.830	0.860	0.860	768,250
Jan 23, 2026	0.820	0.840	0.820	0.840	0.840	465,000
Jan 22, 2026	0.820	0.840	0.820	0.820	0.820	539,500
Jan 21, 2026	0.850	0.860	0.820	0.820	0.820	1,113,000
Jan 20, 2026	0.820	0.850	0.820	0.850	0.850	164,500
Jan 19, 2026	0.830	0.850	0.820	0.820	0.820	1,612,000
Jan 16, 2026	0.840	0.850	0.820	0.820	0.820	621,750
Jan 15, 2026	0.840	0.850	0.830	0.840	0.840	226,250
Jan 14, 2026	0.850	0.870	0.830	0.830	0.830	1,773,000
Jan 13, 2026	0.860	0.890	0.830	0.850	0.850	2,370,500
Jan 12, 2026	0.820	0.870	0.820	0.860	0.860	1,567,500
Jan 9, 2026	0.830	0.840	0.800	0.820	0.820	636,500
Jan 8, 2026	0.800	0.840	0.800	0.830	0.830	924,500
Jan 7, 2026	0.780	0.810	0.780	0.810	0.810	1,559,500
Jan 6, 2026	0.750	0.790	0.750	0.780	0.780	1,537,500
Jan 5, 2026	0.750	0.770	0.750	0.750	0.750	900,000
Jan 2, 2026	0.780	0.790	0.730	0.750	0.750	4,430,000
Dec 31, 2025	0.780	0.780	0.780	0.780	0.780	-
Dec 30, 2025	0.760	0.810	0.760	0.790	0.790	2,487,000
Dec 29, 2025	0.750	0.770	0.750	0.760	0.760	1,170,000
Dec 24, 2025	0.750	0.750	0.750	0.750	0.750	-
Dec 23, 2025	0.750	0.750	0.730	0.730	0.730	633,000
Dec 22, 2025	0.730	0.760	0.720	0.760	0.760	968,500
Dec 19, 2025	0.720	0.730	0.700	0.730	0.730	1,760,000
Dec 18, 2025	0.730	0.740	0.710	0.720	0.720	737,500
Dec 17, 2025	0.740	0.750	0.710	0.730	0.730	710,000
Dec 16, 2025	0.750	0.790	0.730	0.730	0.730	2,769,500
Dec 15, 2025	0.730	0.760	0.710	0.730	0.730	1,375,500
Dec 12, 2025	0.680	0.710	0.670	0.710	0.710	343,500
Dec 11, 2025	0.690	0.690	0.680	0.690	0.690	181,500
Dec 10, 2025	0.670	0.690	0.670	0.690	0.690	1,111,000
Dec 9, 2025	0.690	0.690	0.660	0.680	0.680	767,000
Dec 8, 2025	0.700	0.710	0.680	0.700	0.700	937,500
Dec 5, 2025	0.690	0.700	0.690	0.700	0.700	160,750
Dec 4, 2025	0.690	0.690	0.680	0.690	0.690	299,500
Dec 3, 2025	0.710	0.710	0.670	0.700	0.700	1,465,500
Dec 2, 2025	0.720	0.720	0.700	0.720	0.720	521,000
Dec 1, 2025	0.720	0.730	0.710	0.720	0.720	718,000
Nov 28, 2025	0.740	0.750	0.720	0.740	0.740	1,063,000
Nov 27, 2025	0.770	0.770	0.690	0.750	0.750	1,766,000
Nov 26, 2025	0.750	0.780	0.720	0.760	0.760	1,192,500
Nov 25, 2025	0.760	0.760	0.750	0.760	0.760	314,000
Nov 24, 2025	0.740	0.770	0.740	0.760	0.760	292,500
Nov 21, 2025	0.770	0.780	0.730	0.740	0.740	928,000
Nov 20, 2025	0.780	0.820	0.760	0.770	0.770	504,000
Nov 19, 2025	0.780	0.780	0.770	0.780	0.780	134,000
Nov 18, 2025	0.790	0.790	0.770	0.780	0.780	523,250
Nov 17, 2025	0.820	0.820	0.790	0.790	0.790	455,000
Nov 14, 2025	0.850	0.850	0.810	0.820	0.820	915,500
Nov 13, 2025	0.790	0.870	0.790	0.850	0.850	5,849,250
Nov 12, 2025	0.780	0.790	0.770	0.790	0.790	365,500
Nov 11, 2025	0.790	0.790	0.770	0.790	0.790	262,500
Nov 10, 2025	0.750	0.790	0.740	0.790	0.790	2,062,500
Nov 7, 2025	0.740	0.760	0.740	0.760	0.760	787,750
Nov 6, 2025	0.740	0.750	0.730	0.750	0.750	774,500
Nov 5, 2025	0.760	0.760	0.730	0.750	0.750	912,000
Nov 4, 2025	0.760	0.780	0.750	0.770	0.770	287,500
Nov 3, 2025	0.760	0.790	0.750	0.760	0.760	1,292,500
Oct 31, 2025	0.770	0.780	0.740	0.770	0.770	1,399,000
Oct 30, 2025	0.790	0.800	0.780	0.790	0.790	2,059,000

Mobilize your Website

View Site in Mobile | Classic

Share by: