HKEX:1191

China Gem Holdings Stock Price (Quote)

etoro logo Buy 1191
*Your capital is at risk
HK$70.20
+6.20 (+9.69%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days HK$59.75 HK$146.60 Friday, 31st Jul 2026 1191.HK stock ended at HK$70.20. This is 9.69% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 14.12% from a day low at HK$70.10 to a day high of HK$80.00.
90 days HK$59.75 HK$146.60
52 weeks HK$59.75 HK$146.60

Historical China Gem Holdings Limited prices

Date Open High Low Close Volume
Jul 31, 2026 HK$72.00 HK$80.00 HK$70.10 HK$70.20 275 200
Jul 30, 2026 HK$66.50 HK$71.25 HK$63.10 HK$64.00 176 050
Jul 29, 2026 HK$63.40 HK$66.90 HK$59.75 HK$66.50 182 998
Jul 28, 2026 HK$73.60 HK$81.95 HK$63.00 HK$63.35 443 250
Jul 27, 2026 HK$85.25 HK$85.25 HK$71.45 HK$81.00 346 200
Jul 24, 2026 HK$97.00 HK$97.00 HK$84.85 HK$85.20 315 836
Jul 23, 2026 HK$96.90 HK$101.90 HK$94.30 HK$97.70 118 650
Jul 22, 2026 HK$98.10 HK$111.20 HK$94.50 HK$96.70 547 240
Jul 21, 2026 HK$91.35 HK$98.10 HK$86.15 HK$96.65 490 900
Jul 20, 2026 HK$105.60 HK$106.00 HK$88.95 HK$90.25 349 450
Jul 17, 2026 HK$119.10 HK$119.70 HK$101.40 HK$102.50 492 070
Jul 16, 2026 HK$117.00 HK$131.40 HK$112.30 HK$124.00 235 450
Jul 15, 2026 HK$136.90 HK$146.60 HK$116.10 HK$118.00 386 990
Jul 14, 2026 HK$118.00 HK$139.60 HK$116.20 HK$136.90 391 320
Aug 17, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 16, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 15, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 12, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 11, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 10, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 09, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 08, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 05, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 04, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0
Aug 03, 2022 HK$0.0210 HK$0.0210 HK$0.0210 HK$0.0210 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 1191.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 1191.HK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 1191.HK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE