Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.980	0.980	0.980	0.980	0.980	40,500
2025-05-09	1.010	1.010	1.010	1.010	1.010	0
2025-05-08	1.010	1.010	1.000	1.010	1.010	140,000
2025-05-07	0.990	1.150	0.990	1.150	1.150	60,000
2025-05-06	1.000	1.050	0.960	0.980	0.980	155,000
2025-05-02	1.040	1.170	0.990	1.140	1.140	226,850
2025-04-30	0.990	1.000	0.980	1.000	1.000	91,750
2025-04-29	0.980	0.980	0.980	0.980	0.980	0
2025-04-28	0.880	0.980	0.880	0.980	0.980	74,250
2025-04-25	0.910	0.990	0.910	0.990	0.990	30,250
2025-04-24	0.890	0.910	0.880	0.910	0.910	88,750
2025-04-23	1.080	1.090	0.910	0.940	0.940	71,050
2025-04-22	0.900	0.910	0.810	0.910	0.910	70,000
2025-04-17	0.980	0.980	0.980	0.980	0.980	0
2025-04-16	1.080	1.080	0.970	0.980	0.980	218,400
2025-04-15	1.000	1.000	1.000	1.000	1.000	20,000
2025-04-14	0.910	1.010	0.910	1.000	1.000	430,000
2025-04-11	0.920	0.940	0.920	0.940	0.940	30,250
2025-04-10	0.940	0.940	0.940	0.940	0.940	10,250
2025-04-09	0.940	0.940	0.940	0.940	0.940	0
2025-04-08	0.830	1.060	0.830	0.890	0.890	179,500
2025-04-07	0.870	0.870	0.730	0.810	0.810	220,000
2025-04-03	0.960	0.960	0.960	0.960	0.960	0
2025-04-02	0.950	1.060	0.950	0.960	0.960	142,500
2025-04-01	0.880	0.880	0.880	0.880	0.880	0
2025-03-31	0.910	0.910	0.910	0.910	0.910	0
2025-03-28	1.010	1.010	0.900	0.900	0.900	37,500
2025-03-27	0.970	1.070	0.860	1.030	1.030	70,000
2025-03-26	0.990	1.020	0.950	0.950	0.950	219,000
2025-03-25	0.850	0.950	0.710	0.950	0.950	184,000
2025-03-24	0.920	0.920	0.920	0.920	0.920	22,475
2025-03-21	0.870	0.900	0.870	0.900	0.900	43,000
2025-03-20	0.910	0.910	0.910	0.910	0.910	0
2025-03-19	0.910	0.910	0.910	0.910	0.910	0
2025-03-18	0.890	1.000	0.880	0.910	0.910	338,500
2025-03-17	0.780	0.860	0.780	0.800	0.800	80,000
2025-03-14	0.860	0.860	0.860	0.860	0.860	0
2025-03-13	0.830	0.830	0.830	0.830	0.830	0
2025-03-12	0.950	0.950	0.810	0.810	0.810	60,125
2025-03-11	0.800	0.800	0.800	0.800	0.800	0
2025-03-10	0.880	0.930	0.880	0.900	0.900	94,225
2025-03-07	0.790	0.790	0.790	0.790	0.790	0
2025-03-06	0.860	0.870	0.840	0.840	0.840	162,650
2025-03-05	0.850	0.880	0.850	0.850	0.850	90,000
2025-03-04	0.760	0.760	0.720	0.760	0.760	110,000
2025-03-03	0.850	0.850	0.850	0.850	0.850	0
2025-02-28	0.770	0.880	0.770	0.800	0.800	200,000
2025-02-27	0.780	0.780	0.780	0.780	0.780	0
2025-02-26	0.800	0.810	0.800	0.810	0.810	31,250
2025-02-25	0.840	0.840	0.840	0.840	0.840	0
2025-02-24	0.840	0.840	0.840	0.840	0.840	0
2025-02-21	0.860	1.000	0.840	0.840	0.840	80,000
2025-02-20	0.850	0.850	0.850	0.850	0.850	0
2025-02-19	0.880	0.880	0.860	0.860	0.860	20,550
2025-02-18	0.770	0.770	0.770	0.770	0.770	0
2025-02-17	0.830	0.840	0.780	0.780	0.780	143,750
2025-02-14	0.760	0.760	0.760	0.760	0.760	0
2025-02-13	0.760	0.770	0.760	0.770	0.770	15,750
2025-02-12	0.860	0.860	0.760	0.760	0.760	105,000
2025-02-11	0.740	0.760	0.740	0.760	0.760	10,000

← NewerPage 7 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.