Jiahua Stores Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.030	0.030	0.030	0.030	0.030	0
2024-11-07	0.030	0.030	0.030	0.030	0.030	5,000
2024-11-06	0.025	0.030	0.025	0.030	0.030	242,500
2024-11-05	0.026	0.026	0.026	0.026	0.026	235,000
2024-11-04	0.030	0.030	0.026	0.026	0.026	12,500
2024-11-01	0.029	0.029	0.027	0.027	0.027	82,500
2024-10-31	0.030	0.030	0.030	0.030	0.030	0
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.030	0.030	0.030	0.030	0.030	0
2024-10-28	0.030	0.030	0.030	0.030	0.030	42,500
2024-10-25	0.032	0.032	0.032	0.032	0.032	0
2024-10-24	0.032	0.032	0.032	0.032	0.032	10,000
2024-10-23	0.032	0.032	0.032	0.032	0.032	0
2024-10-22	0.032	0.032	0.032	0.032	0.032	160,000
2024-10-21	0.032	0.034	0.032	0.032	0.032	15,000
2024-10-18	0.031	0.035	0.031	0.034	0.034	35,000
2024-10-17	0.037	0.037	0.037	0.037	0.037	0
2024-10-16	0.037	0.037	0.037	0.037	0.037	5,000
2024-10-15	0.033	0.038	0.032	0.038	0.038	50,000
2024-10-14	0.040	0.040	0.040	0.040	0.040	0
2024-10-10	0.040	0.040	0.040	0.040	0.040	0
2024-10-09	0.041	0.041	0.041	0.041	0.041	0
2024-10-08	0.041	0.041	0.041	0.041	0.041	50,000
2024-10-07	0.034	0.099	0.030	0.041	0.041	3,697,500
2024-10-04	0.031	0.039	0.031	0.034	0.034	82,500
2024-10-03	0.035	0.038	0.029	0.037	0.037	387,500
2024-10-02	0.025	0.036	0.025	0.035	0.035	1,177,500
2024-09-30	0.025	0.025	0.023	0.025	0.025	1,610,000
2024-09-27	0.025	0.025	0.025	0.025	0.025	435,000
2024-09-26	0.026	0.026	0.025	0.025	0.025	167,500
2024-09-25	0.025	0.025	0.025	0.025	0.025	40,000
2024-09-24	0.028	0.028	0.025	0.025	0.025	1,245,000
2024-09-23	0.020	0.038	0.020	0.028	0.028	1,277,500
2024-09-20	0.025	0.025	0.020	0.020	0.020	247,500
2024-09-19	0.025	0.025	0.025	0.025	0.025	0
2024-09-17	0.025	0.025	0.025	0.025	0.025	0
2024-09-16	0.025	0.025	0.025	0.025	0.025	0
2024-09-13	0.025	0.025	0.025	0.025	0.025	0
2024-09-12	0.025	0.025	0.025	0.025	0.025	0
2024-09-11	0.025	0.025	0.025	0.025	0.025	0
2024-09-10	0.025	0.025	0.025	0.025	0.025	0
2024-09-09	0.025	0.025	0.025	0.025	0.025	2,500
2024-09-05	0.025	0.025	0.025	0.025	0.025	0
2024-09-04	0.025	0.025	0.025	0.025	0.025	0
2024-09-03	0.025	0.025	0.025	0.025	0.025	0
2024-09-02	0.025	0.025	0.025	0.025	0.025	0
2024-08-30	0.021	0.028	0.020	0.025	0.025	87,500
2024-08-29	0.033	0.033	0.033	0.033	0.033	0
2024-08-28	0.024	0.033	0.022	0.033	0.033	145,000
2024-08-27	0.024	0.024	0.024	0.024	0.024	0
2024-08-26	0.024	0.024	0.024	0.024	0.024	25,000
2024-08-23	0.023	0.025	0.023	0.024	0.024	30,000
2024-08-22	0.030	0.030	0.030	0.030	0.030	0
2024-08-21	0.028	0.028	0.027	0.027	0.027	7,500
2024-08-20	0.028	0.028	0.028	0.028	0.028	0
2024-08-19	0.025	0.025	0.025	0.025	0.025	0
2024-08-16	0.024	0.024	0.024	0.024	0.024	0
2024-08-15	0.028	0.035	0.024	0.024	0.024	30,000
2024-08-14	0.035	0.035	0.031	0.031	0.031	25,000
2024-08-13	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 9 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.