Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.190	1.200	1.180	1.180	1.180	390,250
2024-02-14	1.210	1.220	1.190	1.190	1.190	189,700
2024-02-09	1.190	1.190	1.190	1.190	1.190	0
2024-02-08	1.180	1.190	1.180	1.180	1.180	90,250
2024-02-07	1.200	1.200	1.180	1.180	1.180	120,000
2024-02-06	1.200	1.200	1.190	1.200	1.200	186,050
2024-02-05	1.210	1.210	1.190	1.200	1.200	341,250
2024-02-02	1.210	1.210	1.200	1.200	1.200	104,625
2024-02-01	1.210	1.210	1.190	1.210	1.210	95,400
2024-01-31	1.210	1.210	1.200	1.210	1.210	196,250
2024-01-30	1.210	1.210	1.200	1.210	1.210	240,250
2024-01-29	1.190	1.210	1.180	1.200	1.200	240,000
2024-01-26	1.200	1.250	1.190	1.200	1.200	90,825
2024-01-25	1.190	1.220	1.180	1.190	1.190	363,562
2024-01-24	1.170	1.180	1.160	1.180	1.180	280,000
2024-01-23	1.150	1.170	1.150	1.170	1.170	250,125
2024-01-22	1.150	1.180	1.150	1.150	1.150	331,500
2024-01-19	1.140	1.180	1.140	1.150	1.150	178,250
2024-01-18	1.160	1.210	1.150	1.150	1.150	971,250
2024-01-17	1.160	1.170	1.150	1.160	1.160	270,150
2024-01-16	1.170	1.170	1.170	1.170	1.170	150,000
2024-01-15	1.150	1.150	1.150	1.150	1.150	0
2024-01-12	1.170	1.170	1.150	1.150	1.150	130,000
2024-01-11	1.160	1.160	1.120	1.150	1.150	522,250
2024-01-10	1.160	1.170	1.160	1.170	1.170	220,000
2024-01-09	1.180	1.180	1.160	1.160	1.160	370,075
2024-01-08	1.170	1.190	1.170	1.180	1.180	225,375
2024-01-05	1.150	1.200	1.110	1.160	1.160	160,250
2024-01-04	1.130	1.160	1.120	1.160	1.160	156,950
2024-01-03	1.140	1.140	1.100	1.130	1.130	220,000
2024-01-02	1.290	1.290	1.120	1.140	1.140	812,500
2023-12-29	1.280	1.290	1.150	1.290	1.290	850,550
2023-12-28	1.210	1.300	1.050	1.300	1.300	342,000
2023-12-27	1.120	1.200	1.030	1.200	1.200	500,750
2023-12-22	0.990	1.150	0.990	1.120	1.120	703,550
2023-12-21	1.020	1.020	0.980	0.990	0.990	218,125
2023-12-20	0.990	0.990	0.990	0.990	0.990	41,250
2023-12-19	0.990	0.990	0.970	0.990	0.990	130,375
2023-12-18	1.010	1.030	0.980	1.010	1.010	450,150
2023-12-15	1.010	1.020	0.990	1.010	1.010	230,512
2023-12-14	1.020	1.040	0.980	1.010	1.010	342,900
2023-12-13	1.040	1.050	1.020	1.020	1.020	202,500
2023-12-12	1.050	1.060	1.010	1.020	1.020	332,375
2023-12-11	1.040	1.050	1.020	1.040	1.040	206,750
2023-12-08	1.040	1.050	1.040	1.040	1.040	62,825
2023-12-07	1.000	1.070	1.000	1.040	1.040	240,500
2023-12-06	1.030	1.030	0.980	1.000	1.000	145,125
2023-12-05	1.050	1.100	0.990	1.030	1.030	403,225
2023-12-04	1.200	1.250	0.980	1.020	1.020	340,000
2023-12-01	1.090	1.200	1.000	1.060	1.060	810,650
2023-11-30	0.910	1.000	0.910	1.000	1.000	252,500
2023-11-29	0.940	0.950	0.910	0.910	0.910	90,000
2023-11-28	0.920	0.940	0.900	0.940	0.940	317,500
2023-11-27	0.910	0.920	0.910	0.910	0.910	140,000
2023-11-24	0.890	0.930	0.890	0.930	0.930	109,500
2023-11-23	0.810	0.900	0.790	0.900	0.900	100,250
2023-11-22	0.850	0.880	0.810	0.820	0.820	91,000
2023-11-21	0.800	0.850	0.800	0.850	0.850	52,000
2023-11-20	0.820	0.820	0.820	0.820	0.820	0
2023-11-17	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.