Jicheng Umbrella holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.910 | 2.930 | 2.910 | 2.930 | 2.930 | 10,875 |
| 2026-01-27 | 3.050 | 3.050 | 2.600 | 3.050 | 3.050 | 325 |
| 2026-01-26 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 33,425 |
| 2026-01-23 | 3.090 | 3.090 | 2.950 | 3.080 | 3.080 | 138,750 |
| 2026-01-22 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 15,000 |
| 2026-01-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 40,000 |
| 2026-01-20 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 40,000 |
| 2026-01-19 | 3.130 | 3.150 | 3.000 | 3.150 | 3.150 | 201,150 |
| 2026-01-16 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 55,500 |
| 2026-01-15 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 30,000 |
| 2026-01-14 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 23,600 |
| 2026-01-13 | 3.390 | 3.390 | 3.180 | 3.200 | 3.200 | 100,000 |
| 2026-01-12 | 3.080 | 3.400 | 3.080 | 3.390 | 3.390 | 108,375 |
| 2026-01-09 | 3.100 | 3.110 | 3.000 | 3.060 | 3.060 | 342,400 |
| 2026-01-08 | 3.300 | 3.300 | 3.110 | 3.110 | 3.110 | 40,250 |
| 2026-01-07 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 72,975 |
| 2026-01-06 | 3.200 | 3.280 | 3.100 | 3.100 | 3.100 | 400,000 |
| 2026-01-05 | 3.500 | 3.520 | 3.200 | 3.300 | 3.300 | 355,600 |
| 2026-01-02 | 3.940 | 3.940 | 3.500 | 3.510 | 3.510 | 227,900 |
| 2025-12-31 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 47,050 |
| 2025-12-30 | 4.090 | 4.090 | 3.980 | 3.980 | 3.980 | 166,975 |
| 2025-12-29 | 4.270 | 4.380 | 4.270 | 4.360 | 4.360 | 27,150 |
| 2025-12-24 | 4.400 | 4.400 | 4.090 | 4.400 | 4.400 | 4,548 |
| 2025-12-23 | 4.450 | 4.450 | 4.100 | 4.450 | 4.450 | 150 |
| 2025-12-22 | 4.450 | 4.450 | 4.410 | 4.450 | 4.450 | 45,250 |
| 2025-12-19 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 20,250 |
| 2025-12-18 | 4.210 | 4.220 | 4.020 | 4.150 | 4.150 | 182,500 |
| 2025-12-17 | 4.350 | 4.380 | 4.220 | 4.290 | 4.290 | 366,125 |
| 2025-12-16 | 4.340 | 4.360 | 4.230 | 4.320 | 4.320 | 495,000 |
| 2025-12-15 | 4.290 | 4.490 | 4.270 | 4.300 | 4.300 | 513,000 |
| 2025-12-12 | 4.370 | 4.490 | 4.210 | 4.250 | 4.250 | 355,500 |
| 2025-12-11 | 4.300 | 4.870 | 4.300 | 4.530 | 4.530 | 721,095 |
| 2025-12-10 | 3.640 | 4.220 | 3.640 | 4.220 | 4.220 | 591,750 |
| 2025-12-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10,000 |
| 2025-12-08 | 3.270 | 3.630 | 3.270 | 3.630 | 3.630 | 47,125 |
| 2025-12-05 | 3.270 | 3.500 | 3.260 | 3.270 | 3.270 | 812 |
| 2025-12-04 | 3.250 | 3.270 | 3.200 | 3.270 | 3.270 | 121,750 |
| 2025-12-03 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 194,000 |
| 2025-12-02 | 3.400 | 3.450 | 3.250 | 3.450 | 3.450 | 478,214 |
| 2025-12-01 | 3.660 | 3.660 | 3.410 | 3.410 | 3.410 | 109,025 |
| 2025-11-28 | 3.700 | 3.700 | 3.590 | 3.590 | 3.590 | 20,338 |
| 2025-11-27 | 3.910 | 3.910 | 3.550 | 3.590 | 3.590 | 210,550 |
| 2025-11-26 | 3.920 | 3.970 | 3.920 | 3.970 | 3.970 | 22,375 |
| 2025-11-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 41,875 |
| 2025-11-24 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 51,000 |
| 2025-11-21 | 3.930 | 3.930 | 3.910 | 3.930 | 3.930 | 90,752 |
| 2025-11-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 46,500 |
| 2025-11-19 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 111,575 |
| 2025-11-18 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 36,150 |
| 2025-11-17 | 4.080 | 4.120 | 3.980 | 3.990 | 3.990 | 78,800 |
| 2025-11-14 | 4.150 | 4.280 | 3.980 | 4.050 | 4.050 | 129,250 |
| 2025-11-13 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 39,250 |
| 2025-11-12 | 4.200 | 4.200 | 4.020 | 4.180 | 4.180 | 86,875 |
| 2025-11-11 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 45,000 |
| 2025-11-10 | 4.030 | 4.300 | 4.030 | 4.300 | 4.300 | 65,350 |
| 2025-11-07 | 4.120 | 4.200 | 4.000 | 4.200 | 4.200 | 613,111 |
| 2025-11-06 | 3.960 | 4.190 | 3.960 | 3.980 | 3.980 | 203,275 |
| 2025-11-05 | 4.200 | 4.200 | 3.850 | 3.910 | 3.910 | 1,083,975 |
| 2025-11-04 | 4.210 | 4.210 | 4.100 | 4.210 | 4.210 | 139,000 |
| 2025-11-03 | 4.090 | 4.200 | 4.080 | 4.200 | 4.200 | 263,500 |
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.