Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.730	2.730	2.730	2.730	2.730	10,000
2026-04-29	2.700	2.700	2.700	2.700	2.700	0
2026-04-28	2.370	2.700	2.370	2.700	2.700	130,187
2026-04-27	2.810	2.810	2.780	2.780	2.780	35,000
2026-04-24	2.810	3.050	2.810	2.810	2.810	750
2026-04-23	3.090	3.090	2.810	2.810	2.810	21,450
2026-04-22	3.000	3.000	3.000	3.000	3.000	10,000
2026-04-21	2.960	2.960	2.960	2.960	2.960	10,500
2026-04-20	3.100	3.100	3.100	3.100	3.100	10,000
2026-04-17	3.320	3.320	3.010	3.070	3.070	230,250
2026-04-16	2.900	2.900	2.900	2.900	2.900	17,750
2026-04-15	3.100	3.550	2.900	3.100	3.100	700
2026-04-14	3.000	3.100	3.000	3.100	3.100	250
2026-04-13	3.100	3.200	2.650	3.100	3.100	250
2026-04-10	3.000	3.100	3.000	3.100	3.100	201,500
2026-04-09	2.820	2.820	2.820	2.820	2.820	25,125
2026-04-08	3.060	3.500	2.820	3.060	3.060	500
2026-04-02	3.060	3.300	2.820	3.060	3.060	3,000
2026-04-01	3.060	3.060	3.060	3.060	3.060	17,300
2026-03-31	3.060	3.300	2.730	3.060	3.060	2,300
2026-03-30	3.060	3.200	3.060	3.060	3.060	250
2026-03-27	3.050	3.280	2.640	3.050	3.050	1,050
2026-03-26	3.050	3.060	3.050	3.050	3.050	110,500
2026-03-25	3.290	3.300	3.060	3.290	3.290	825
2026-03-24	3.300	3.300	3.290	3.290	3.290	10,000
2026-03-23	3.360	3.360	3.240	3.240	3.240	7,250
2026-03-20	3.240	3.240	3.070	3.240	3.240	7,250
2026-03-19	3.250	3.590	3.060	3.250	3.250	250
2026-03-18	3.360	3.360	3.250	3.250	3.250	55,500
2026-03-17	3.560	3.560	3.500	3.500	3.500	32,625
2026-03-16	3.670	3.670	3.590	3.590	3.590	14,750
2026-03-13	3.200	3.250	3.200	3.250	3.250	40,000
2026-03-12	3.200	3.200	3.200	3.200	3.200	16,250
2026-03-11	3.240	3.240	3.110	3.120	3.120	65,250
2026-03-10	3.050	3.290	3.000	3.070	3.070	130,000
2026-03-09	3.600	3.600	3.060	3.070	3.070	105,250
2026-03-06	2.500	3.480	2.500	3.450	3.450	120,500
2026-03-05	2.120	2.440	2.120	2.440	2.440	20,625
2026-03-04	2.120	2.440	2.120	2.440	2.440	20,625
2026-03-03	2.100	2.200	2.100	2.200	2.200	20,000
2026-03-02	2.110	2.120	2.110	2.120	2.120	86,250
2026-02-27	2.110	2.110	2.100	2.110	2.110	51,625
2026-02-26	2.240	2.240	2.110	2.240	2.240	2,150
2026-02-25	2.240	2.240	2.110	2.240	2.240	2,000
2026-02-24	2.400	2.400	2.200	2.240	2.240	250
2026-02-23	2.240	2.300	2.170	2.240	2.240	250
2026-02-20	2.400	2.400	2.200	2.240	2.240	40,000
2026-02-16	2.450	2.450	2.150	2.450	2.450	100
2026-02-13	2.450	2.460	2.350	2.450	2.450	141,500
2026-02-12	2.430	2.460	2.400	2.460	2.460	60,000
2026-02-11	2.760	2.760	2.300	2.460	2.460	183,250
2026-02-10	2.790	2.790	2.790	2.790	2.790	10,000
2026-02-09	2.810	2.810	2.790	2.790	2.790	20,000
2026-02-06	2.810	2.810	2.810	2.810	2.810	10,000
2026-02-05	2.840	2.850	2.810	2.810	2.810	50,000
2026-02-04	2.840	2.850	2.840	2.840	2.840	50,000
2026-02-03	2.850	2.850	2.850	2.850	2.850	10,000
2026-02-02	2.900	2.900	2.850	2.850	2.850	0
2026-01-30	2.900	2.900	2.850	2.850	2.850	40,000
2026-01-29	2.900	2.900	2.850	2.850	2.850	40,000

← NewerPage 3 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.