Jiahua Stores Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.029	0.029	0.029	0.029	0.029	0
2025-02-07	0.027	0.029	0.026	0.029	0.029	352,500
2025-02-06	0.025	0.027	0.025	0.027	0.027	105,000
2025-02-05	0.029	0.029	0.029	0.029	0.029	195,000
2025-02-04	0.029	0.029	0.029	0.029	0.029	150,000
2025-02-03	0.025	0.030	0.025	0.029	0.029	242,500
2025-01-28	0.027	0.027	0.027	0.027	0.027	0
2025-01-27	0.027	0.027	0.026	0.027	0.027	527,500
2025-01-24	0.028	0.028	0.028	0.028	0.028	295,000
2025-01-23	0.028	0.028	0.028	0.028	0.028	0
2025-01-22	0.028	0.028	0.028	0.028	0.028	0
2025-01-21	0.028	0.028	0.028	0.028	0.028	0
2025-01-20	0.029	0.029	0.028	0.028	0.028	200,000
2025-01-17	0.031	0.031	0.031	0.031	0.031	0
2025-01-16	0.031	0.031	0.031	0.031	0.031	0
2025-01-15	0.031	0.031	0.031	0.031	0.031	0
2025-01-14	0.031	0.031	0.031	0.031	0.031	0
2025-01-13	0.031	0.031	0.031	0.031	0.031	0
2025-01-10	0.031	0.031	0.031	0.031	0.031	95,000
2025-01-09	0.031	0.031	0.031	0.031	0.031	5,000
2025-01-08	0.035	0.035	0.031	0.031	0.031	567,500
2025-01-07	0.032	0.032	0.032	0.032	0.032	0
2025-01-06	0.032	0.033	0.032	0.032	0.032	650,000
2025-01-03	0.035	0.035	0.032	0.035	0.035	25,000
2025-01-02	0.035	0.035	0.032	0.035	0.035	272,500
2024-12-31	0.035	0.035	0.035	0.035	0.035	0
2024-12-30	0.035	0.035	0.035	0.035	0.035	0
2024-12-27	0.035	0.035	0.035	0.035	0.035	15,000
2024-12-24	0.031	0.035	0.031	0.035	0.035	5,000
2024-12-23	0.033	0.035	0.033	0.035	0.035	72,500
2024-12-20	0.032	0.035	0.032	0.035	0.035	262,500
2024-12-19	0.036	0.036	0.031	0.036	0.036	302,500
2024-12-18	0.038	0.038	0.031	0.036	0.036	1,865,000
2024-12-17	0.031	0.032	0.030	0.032	0.032	470,000
2024-12-16	0.040	0.040	0.031	0.033	0.033	1,537,500
2024-12-13	0.032	0.069	0.032	0.035	0.035	10,717,500
2024-12-12	0.032	0.032	0.027	0.027	0.027	97,500
2024-12-11	0.032	0.032	0.032	0.032	0.032	2,500
2024-12-10	0.027	0.032	0.027	0.032	0.032	127,500
2024-12-09	0.027	0.027	0.027	0.027	0.027	0
2024-12-06	0.027	0.027	0.027	0.027	0.027	0
2024-12-05	0.027	0.027	0.027	0.027	0.027	0
2024-12-04	0.027	0.027	0.027	0.027	0.027	0
2024-12-03	0.029	0.029	0.026	0.027	0.027	315,000
2024-12-02	0.030	0.032	0.030	0.032	0.032	140,000
2024-11-29	0.027	0.027	0.027	0.027	0.027	0
2024-11-28	0.027	0.027	0.027	0.027	0.027	0
2024-11-27	0.027	0.027	0.027	0.027	0.027	0
2024-11-26	0.027	0.027	0.027	0.027	0.027	0
2024-11-25	0.027	0.027	0.027	0.027	0.027	0
2024-11-22	0.027	0.027	0.027	0.027	0.027	0
2024-11-21	0.027	0.027	0.027	0.027	0.027	0
2024-11-20	0.027	0.027	0.027	0.027	0.027	0
2024-11-19	0.032	0.032	0.027	0.027	0.027	5,000
2024-11-18	0.030	0.032	0.030	0.032	0.032	42,500
2024-11-15	0.030	0.030	0.030	0.030	0.030	0
2024-11-14	0.030	0.030	0.030	0.030	0.030	0
2024-11-13	0.030	0.030	0.030	0.030	0.030	0
2024-11-12	0.030	0.030	0.030	0.030	0.030	0
2024-11-11	0.030	0.030	0.030	0.030	0.030	350,000

← NewerPage 8 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.0219 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.