Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.100	4.180	4.040	4.080	4.080	96,000
2025-10-30	4.110	4.110	4.100	4.100	4.100	64,400
2025-10-28	4.050	4.050	4.050	4.050	4.050	32,300
2025-10-27	4.020	4.110	4.000	4.040	4.040	254,025
2025-10-24	4.130	4.130	4.100	4.130	4.130	144,700
2025-10-23	3.900	4.200	3.900	4.200	4.200	282,520
2025-10-22	3.950	4.000	3.950	3.970	3.970	46,350
2025-10-21	3.990	4.100	3.940	4.100	4.100	230,650
2025-10-20	4.000	4.000	3.700	3.880	3.880	740,975
2025-10-17	4.130	4.130	3.950	4.100	4.100	284,350
2025-10-16	4.290	4.290	3.940	4.050	4.050	1,012,550
2025-10-15	4.780	4.850	3.510	4.120	4.120	1,292,674
2025-10-14	4.900	5.000	4.460	4.600	4.600	1,393,400
2025-10-13	3.910	4.500	3.910	4.460	4.460	883,253
2025-10-10	3.950	4.300	3.900	3.910	3.910	1,262,882
2025-10-09	3.700	3.910	3.700	3.880	3.880	733,877
2025-10-08	3.620	3.820	3.550	3.700	3.700	596,787
2025-10-06	3.060	3.620	3.000	3.570	3.570	991,965
2025-10-03	2.990	3.100	2.890	2.960	2.960	705,000
2025-10-02	2.990	3.500	2.900	2.930	2.930	1,151,675
2025-09-30	2.970	3.150	2.660	2.800	2.800	475,000
2025-09-29	2.500	3.140	2.500	2.970	2.970	1,174,825
2025-09-26	2.120	2.340	2.030	2.300	2.300	464,875
2025-09-25	1.750	2.250	1.750	2.120	2.120	3,600,575
2025-09-24	1.350	1.500	1.280	1.500	1.500	270,174
2025-09-23	1.320	1.350	1.320	1.350	1.350	202,000
2025-09-22	1.240	1.270	1.220	1.270	1.270	598,250
2025-09-19	1.240	1.240	1.240	1.240	1.240	30,000
2025-09-18	1.240	1.240	1.240	1.240	1.240	11,000
2025-09-17	1.240	1.330	1.240	1.260	1.260	80,000
2025-09-16	1.290	1.290	1.290	1.290	1.290	91,125
2025-09-15	1.220	1.220	1.220	1.220	1.220	30,050
2025-09-12	1.240	1.240	1.240	1.240	1.240	65,500
2025-09-11	1.280	1.280	1.280	1.280	1.280	2,725
2025-09-10	1.280	1.280	1.280	1.280	1.280	20,325
2025-09-09	1.230	1.350	1.230	1.280	1.280	160,912
2025-09-08	1.390	1.390	1.240	1.250	1.250	24,525
2025-09-05	1.230	1.280	1.220	1.280	1.280	87,500
2025-09-04	1.230	1.230	1.230	1.230	1.230	22,750
2025-09-03	1.240	1.240	1.240	1.240	1.240	22,500
2025-09-02	1.240	1.240	1.240	1.240	1.240	32,700
2025-09-01	1.220	1.340	1.220	1.240	1.240	198,250
2025-08-29	1.240	1.240	1.240	1.240	1.240	96,500
2025-08-28	1.270	1.270	1.270	1.270	1.270	41,250
2025-08-27	1.240	1.240	1.230	1.230	1.230	67,500
2025-08-26	1.280	1.280	1.280	1.280	1.280	83,850
2025-08-25	1.300	1.300	1.300	1.300	1.300	116,850
2025-08-22	1.260	1.260	1.260	1.260	1.260	250
2025-08-21	1.260	1.260	1.260	1.260	1.260	30,000
2025-08-20	1.250	1.250	1.250	1.250	1.250	30,000
2025-08-19	1.270	1.270	1.270	1.270	1.270	0
2025-08-18	1.250	1.270	1.250	1.270	1.270	20,000
2025-08-15	1.270	1.270	1.250	1.250	1.250	48,750
2025-08-14	1.270	1.270	1.270	1.270	1.270	20,250
2025-08-13	1.270	1.270	1.270	1.270	1.270	41,500
2025-08-12	1.270	1.270	1.270	1.270	1.270	11,250
2025-08-11	1.270	1.270	1.270	1.270	1.270	32,550
2025-08-08	1.270	1.270	1.270	1.270	1.270	125
2025-08-07	1.270	1.270	1.270	1.270	1.270	15,125
2025-08-06	1.270	1.270	1.270	1.270	1.270	0

← NewerPage 5 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.