Jicheng Umbrella holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.930 | 0.930 | 0.850 | 0.850 | 0.850 | 1,580,000 |
| 2024-05-14 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 897,500 |
| 2024-05-13 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 282,500 |
| 2024-05-10 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 183,625 |
| 2024-05-09 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 90,000 |
| 2024-05-08 | 0.920 | 0.930 | 0.890 | 0.890 | 0.890 | 870,525 |
| 2024-05-07 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 210,825 |
| 2024-05-06 | 0.950 | 0.960 | 0.910 | 0.910 | 0.910 | 202,000 |
| 2024-05-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-05-02 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 211,125 |
| 2024-04-30 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 339,250 |
| 2024-04-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-26 | 0.980 | 0.980 | 0.950 | 0.970 | 0.970 | 100,000 |
| 2024-04-25 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 390,000 |
| 2024-04-24 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 575,250 |
| 2024-04-23 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 225,312 |
| 2024-04-22 | 0.950 | 1.050 | 0.950 | 0.980 | 0.980 | 613,750 |
| 2024-04-19 | 0.920 | 0.930 | 0.850 | 0.900 | 0.900 | 322,500 |
| 2024-04-18 | 0.990 | 0.990 | 0.900 | 0.930 | 0.930 | 220,375 |
| 2024-04-17 | 0.960 | 1.030 | 0.960 | 0.990 | 0.990 | 255,000 |
| 2024-04-16 | 0.950 | 0.970 | 0.930 | 0.930 | 0.930 | 314,025 |
| 2024-04-15 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 391,000 |
| 2024-04-12 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 294,350 |
| 2024-04-11 | 0.880 | 0.950 | 0.880 | 0.930 | 0.930 | 461,125 |
| 2024-04-10 | 0.850 | 0.870 | 0.810 | 0.870 | 0.870 | 530,000 |
| 2024-04-09 | 0.860 | 0.890 | 0.840 | 0.840 | 0.840 | 300,050 |
| 2024-04-08 | 0.910 | 0.910 | 0.800 | 0.800 | 0.800 | 240,750 |
| 2024-04-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-04-03 | 0.870 | 0.900 | 0.870 | 0.880 | 0.880 | 141,500 |
| 2024-04-02 | 0.940 | 0.940 | 0.830 | 0.850 | 0.850 | 160,887 |
| 2024-03-28 | 0.910 | 0.930 | 0.900 | 0.900 | 0.900 | 125,500 |
| 2024-03-27 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 131,600 |
| 2024-03-26 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 124,250 |
| 2024-03-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-03-22 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 110,000 |
| 2024-03-21 | 0.920 | 0.930 | 0.900 | 0.900 | 0.900 | 92,500 |
| 2024-03-20 | 0.890 | 0.920 | 0.890 | 0.910 | 0.910 | 75,000 |
| 2024-03-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-03-18 | 0.990 | 1.000 | 0.790 | 0.850 | 0.850 | 190,500 |
| 2024-03-15 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 122,500 |
| 2024-03-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-13 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 180,900 |
| 2024-03-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-03-11 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 121,250 |
| 2024-03-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-03-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-06 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 184,275 |
| 2024-03-05 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 73,850 |
| 2024-03-04 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 310,000 |
| 2024-03-01 | 1.180 | 1.250 | 1.150 | 1.150 | 1.150 | 268,975 |
| 2024-02-29 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 60,000 |
| 2024-02-28 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 138,750 |
| 2024-02-27 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 200,325 |
| 2024-02-26 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 267,500 |
| 2024-02-23 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 196,500 |
| 2024-02-22 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 143,625 |
| 2024-02-21 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 101,250 |
| 2024-02-20 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 349,000 |
| 2024-02-19 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 325,500 |
| 2024-02-16 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 350,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.