Jicheng Umbrella holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.250 | 2.310 | 2.250 | 2.310 | 2.310 | 14,375 |
| 2026-10-21 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 5,000 |
| 2026-10-20 | 2.155 | 2.200 | 2.155 | 2.200 | 2.200 | 5,000 |
| 2026-10-16 | 2.170 | 2.185 | 2.170 | 2.185 | 2.185 | 2,250 |
| 2026-10-15 | 2.175 | 2.180 | 2.170 | 2.170 | 2.170 | 7,250 |
| 2026-10-14 | 2.170 | 2.170 | 2.165 | 2.165 | 2.165 | 10,000 |
| 2026-10-13 | 2.030 | 2.250 | 2.000 | 2.250 | 2.250 | 126,175 |
| 2026-10-12 | 2.200 | 2.335 | 2.020 | 2.075 | 2.075 | 102,425 |
| 2026-10-09 | 2.450 | 2.615 | 2.440 | 2.440 | 2.440 | 10,000 |
| 2026-10-08 | 2.450 | 2.615 | 2.440 | 2.440 | 2.440 | 10,000 |
| 2026-10-07 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1,000 |
| 2026-10-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 10,000 |
| 2026-10-05 | 2.580 | 2.580 | 2.575 | 2.580 | 2.580 | 26,000 |
| 2026-10-02 | 2.625 | 2.625 | 2.620 | 2.620 | 2.620 | 9,250 |
| 2026-09-30 | 2.700 | 2.830 | 2.620 | 2.635 | 2.635 | 12,300 |
| 2026-09-29 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 3,500 |
| 2026-09-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-09-25 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-09-24 | 2.995 | 2.995 | 2.820 | 2.820 | 2.820 | 4,000 |
| 2026-09-23 | 3.005 | 3.005 | 2.995 | 2.995 | 2.995 | 45,000 |
| 2026-09-22 | 2.900 | 3.010 | 2.880 | 3.005 | 3.005 | 74,000 |
| 2026-09-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2,000 |
| 2026-09-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-09-17 | 2.875 | 2.880 | 2.855 | 2.880 | 2.880 | 6,000 |
| 2026-09-16 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-15 | 2.695 | 2.700 | 2.695 | 2.700 | 2.700 | 23,250 |
| 2026-09-14 | 2.530 | 2.700 | 2.530 | 2.700 | 2.700 | 65,375 |
| 2026-09-11 | 2.510 | 2.605 | 2.460 | 2.530 | 2.530 | 123,050 |
| 2026-09-10 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 2,000 |
| 2026-09-09 | 2.875 | 2.875 | 2.800 | 2.800 | 2.800 | 3,000 |
| 2026-09-08 | 2.805 | 2.845 | 2.800 | 2.800 | 2.800 | 46,062 |
| 2026-09-07 | 2.800 | 2.805 | 2.800 | 2.805 | 2.805 | 19,000 |
| 2026-09-04 | 2.705 | 2.850 | 2.705 | 2.850 | 2.850 | 1,000 |
| 2026-09-03 | 2.865 | 2.880 | 2.635 | 2.850 | 2.850 | 87,000 |
| 2026-09-02 | 2.880 | 3.045 | 2.860 | 2.880 | 2.880 | 75,875 |
| 2026-09-01 | 3.000 | 3.000 | 2.860 | 2.880 | 2.880 | 17,000 |
| 2026-08-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2026-08-28 | 3.075 | 3.090 | 3.000 | 3.085 | 3.085 | 12,000 |
| 2026-08-27 | 3.000 | 3.110 | 2.850 | 3.085 | 3.085 | 48,100 |
| 2026-08-26 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 42,025 |
| 2026-08-25 | 3.165 | 3.320 | 3.100 | 3.100 | 3.100 | 56,000 |
| 2026-08-24 | 3.400 | 3.420 | 3.310 | 3.325 | 3.325 | 16,500 |
| 2026-08-21 | 3.745 | 3.745 | 3.435 | 3.435 | 3.435 | 161,000 |
| 2026-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,625 |
| 2026-08-19 | 3.630 | 3.630 | 3.135 | 3.310 | 3.310 | 52,750 |
| 2026-08-18 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10,750 |
| 2026-08-17 | 3.870 | 3.870 | 3.650 | 3.650 | 3.650 | 60,488 |
| 2026-08-14 | 3.850 | 4.100 | 3.800 | 3.800 | 3.800 | 60,050 |
| 2026-08-13 | 4.010 | 4.010 | 3.910 | 3.915 | 3.915 | 63,650 |
| 2026-08-12 | 3.905 | 4.200 | 3.905 | 4.000 | 4.000 | 57,500 |
| 2026-08-11 | 4.200 | 4.200 | 4.015 | 4.030 | 4.030 | 52,000 |
| 2026-08-10 | 4.115 | 4.400 | 4.100 | 4.400 | 4.400 | 108,875 |
| 2026-08-07 | 4.105 | 4.105 | 4.010 | 4.100 | 4.100 | 95,800 |
| 2026-08-06 | 3.780 | 4.005 | 3.780 | 4.005 | 4.005 | 62,500 |
| 2026-08-05 | 3.635 | 3.650 | 3.630 | 3.650 | 3.650 | 50,000 |
| 2026-08-04 | 3.555 | 3.630 | 3.555 | 3.630 | 3.630 | 60,500 |
| 2026-08-03 | 3.550 | 3.550 | 3.470 | 3.470 | 3.470 | 48,575 |
| 2026-07-31 | 3.850 | 3.850 | 3.400 | 3.640 | 3.640 | 305,040 |
| 2026-07-30 | 3.900 | 3.930 | 3.880 | 3.890 | 3.890 | 80,400 |
| 2026-07-29 | 3.930 | 4.160 | 3.910 | 3.930 | 3.930 | 2,275 |
Page 1 of 3 · 125 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.