Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.270	1.270	1.270	1.270	1.270	41,375
2025-08-04	1.270	1.270	1.270	1.270	1.270	29,388
2025-08-01	1.270	1.270	1.270	1.270	1.270	30,000
2025-07-31	1.270	1.270	1.270	1.270	1.270	0
2025-07-30	1.270	1.270	1.270	1.270	1.270	35,000
2025-07-29	1.280	1.280	1.280	1.280	1.280	60,018
2025-07-28	1.270	1.270	1.270	1.270	1.270	20,000
2025-07-25	1.300	1.300	1.270	1.270	1.270	139,051
2025-07-24	1.190	1.300	1.190	1.290	1.290	285,669
2025-07-23	1.120	1.160	1.120	1.160	1.160	79,500
2025-07-22	1.110	1.120	1.100	1.120	1.120	70,000
2025-07-21	1.150	1.200	1.100	1.120	1.120	108,500
2025-07-18	1.020	1.100	1.020	1.100	1.100	92,000
2025-07-17	1.020	1.060	1.020	1.060	1.060	30,000
2025-07-16	1.060	1.060	1.060	1.060	1.060	42,000
2025-07-15	1.060	1.060	1.060	1.060	1.060	0
2025-07-14	1.090	1.090	1.060	1.060	1.060	168,395
2025-07-11	1.040	1.040	1.040	1.040	1.040	33,000
2025-07-10	1.070	1.080	1.070	1.080	1.080	265,550
2025-07-09	1.060	1.070	1.010	1.070	1.070	120,750
2025-07-08	1.050	1.080	1.050	1.070	1.070	110,150
2025-07-07	1.000	1.000	1.000	1.000	1.000	20,500
2025-07-04	1.080	1.080	1.080	1.080	1.080	1,250
2025-07-03	0.980	1.080	0.920	1.080	1.080	180,500
2025-07-02	0.980	0.980	0.980	0.980	0.980	35,000
2025-06-30	0.980	0.980	0.980	0.980	0.980	7,625
2025-06-27	0.980	0.980	0.980	0.980	0.980	16,500
2025-06-26	0.980	0.980	0.980	0.980	0.980	0
2025-06-25	1.020	1.020	0.980	0.980	0.980	30,000
2025-06-24	1.080	1.100	1.030	1.030	1.030	110,000
2025-06-23	1.000	1.030	1.000	1.030	1.030	71,350
2025-06-20	1.030	1.050	1.030	1.030	1.030	72,250
2025-06-19	1.010	1.010	1.010	1.010	1.010	104,800
2025-06-18	0.900	1.050	0.900	1.050	1.050	151,000
2025-06-17	0.960	0.960	0.960	0.960	0.960	10,550
2025-06-16	0.960	0.960	0.960	0.960	0.960	250
2025-06-13	0.960	0.960	0.960	0.960	0.960	0
2025-06-12	0.960	0.960	0.960	0.960	0.960	30,000
2025-06-11	0.960	0.960	0.960	0.960	0.960	32,400
2025-06-10	0.970	0.970	0.970	0.970	0.970	10,000
2025-06-09	0.970	0.970	0.960	0.960	0.960	57,300
2025-06-06	0.970	0.970	0.970	0.970	0.970	14,750
2025-06-05	0.970	0.970	0.970	0.970	0.970	900
2025-06-04	0.970	0.970	0.970	0.970	0.970	375
2025-06-03	0.970	0.970	0.970	0.970	0.970	20,000
2025-06-02	1.030	1.030	1.030	1.030	1.030	24,100
2025-05-30	1.000	1.010	1.000	1.010	1.010	196,250
2025-05-29	0.960	0.960	0.960	0.960	0.960	22,575
2025-05-28	0.980	0.980	0.980	0.980	0.980	11,000
2025-05-27	0.980	0.980	0.980	0.980	0.980	11,000
2025-05-26	0.960	0.960	0.960	0.960	0.960	26,625
2025-05-23	0.960	0.960	0.900	0.960	0.960	70,000
2025-05-22	0.960	0.960	0.950	0.950	0.950	60,175
2025-05-21	0.960	0.960	0.960	0.960	0.960	58,500
2025-05-20	0.970	0.970	0.950	0.960	0.960	58,500
2025-05-19	0.980	0.980	0.980	0.980	0.980	15,500
2025-05-16	0.980	0.980	0.980	0.980	0.980	250
2025-05-15	0.980	0.980	0.980	0.980	0.980	0
2025-05-14	0.980	0.980	0.980	0.980	0.980	0
2025-05-13	0.980	0.980	0.960	0.980	0.980	25,000

← NewerPage 6 of 21 · 1,229 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.