Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	3.930	4.160	3.910	3.930	3.930	2,275
2026-07-28	4.090	4.090	3.550	3.930	3.930	293,555
2026-07-27	4.110	4.300	4.110	4.110	4.110	5,000
2026-07-24	3.980	4.100	3.920	4.100	4.100	70,000
2026-07-23	4.350	4.350	3.870	3.900	3.900	593,250
2026-07-22	4.330	4.330	4.210	4.290	4.290	132,700
2026-07-21	4.300	4.500	4.230	4.400	4.400	418,170
2026-07-20	4.130	4.170	4.050	4.170	4.170	159,325
2026-07-17	3.690	4.130	3.690	4.000	4.000	248,375
2026-07-16	3.410	3.610	3.410	3.610	3.610	119,300
2026-07-15	3.000	3.400	3.000	3.400	3.400	150,050
2026-07-14	3.300	3.300	3.300	3.300	3.300	20,000
2026-07-13	3.020	3.030	3.000	3.020	3.020	50,000
2026-07-10	3.080	3.080	3.040	3.050	3.050	38,112
2026-07-09	3.090	3.300	3.090	3.090	3.090	1,100
2026-07-08	3.090	3.300	3.060	3.090	3.090	3,750
2026-07-07	3.100	3.110	3.090	3.090	3.090	42,800
2026-07-06	3.150	3.170	3.150	3.170	3.170	47,500
2026-07-03	3.280	3.360	3.270	3.280	3.280	82,625
2026-07-02	3.270	3.460	3.270	3.270	3.270	4,250
2026-06-30	3.000	3.200	3.000	3.200	3.200	20,000
2026-06-29	3.050	3.100	3.050	3.100	3.100	13,250
2026-06-26	3.270	3.350	3.200	3.270	3.270	54,250
2026-06-25	3.000	3.350	3.000	3.350	3.350	143,825
2026-06-24	2.760	3.000	2.760	2.990	2.990	143,200
2026-06-23	2.810	2.850	2.760	2.760	2.760	70,000
2026-06-22	2.890	2.960	2.800	2.960	2.960	50,500
2026-06-18	2.740	2.890	2.730	2.890	2.890	40,000
2026-06-17	2.900	2.900	2.900	2.900	2.900	10,125
2026-06-16	2.850	2.920	2.850	2.860	2.860	98,725
2026-06-15	2.920	2.920	2.880	2.880	2.880	61,250
2026-06-12	2.830	2.920	2.830	2.920	2.920	119,125
2026-06-11	2.850	2.930	2.850	2.930	2.930	40,725
2026-06-10	2.860	2.860	2.860	2.860	2.860	17,687
2026-06-09	2.860	2.870	2.860	2.860	2.860	90,000
2026-06-08	2.860	2.860	2.850	2.860	2.860	105,000
2026-06-05	2.490	3.100	2.490	2.750	2.750	240,800
2026-06-04	2.710	2.720	2.570	2.580	2.580	30,000
2026-06-03	2.700	2.730	2.700	2.710	2.710	61,175
2026-06-02	2.620	2.620	2.620	2.620	2.620	22,500
2026-06-01	2.620	2.750	2.470	2.620	2.620	5,450
2026-05-29	2.450	2.700	2.400	2.620	2.620	120,350
2026-05-28	2.610	2.610	2.600	2.600	2.600	34,700
2026-05-27	2.600	2.700	2.600	2.600	2.600	46,000
2026-05-26	2.530	2.530	2.530	2.530	2.530	17,500
2026-05-22	2.590	2.600	2.590	2.600	2.600	20,450
2026-05-21	2.550	2.550	2.500	2.510	2.510	50,000
2026-05-20	2.600	2.600	2.520	2.520	2.520	20,075
2026-05-19	2.600	2.620	2.360	2.620	2.620	96,375
2026-05-18	2.750	2.750	2.750	2.750	2.750	0
2026-05-15	2.750	2.850	2.400	2.750	2.750	2,625
2026-05-14	2.750	2.780	2.400	2.750	2.750	5,000
2026-05-13	2.750	2.800	2.550	2.750	2.750	1,025
2026-05-12	2.750	2.750	2.750	2.750	2.750	10,000
2026-05-11	2.590	2.780	2.590	2.780	2.780	40,000
2026-05-08	2.460	2.570	2.450	2.570	2.570	115,750
2026-05-07	2.550	2.620	2.450	2.620	2.620	52,750
2026-05-06	2.550	2.550	2.550	2.550	2.550	33,124
2026-05-05	2.750	2.750	2.500	2.550	2.550	20,000
2026-05-04	2.750	3.000	2.750	2.750	2.750	925

← NewerPage 2 of 3 · 126 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.