Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.375	0.375	0.370	0.370	0.370	165,000
2023-11-15	0.410	0.410	0.405	0.405	0.405	5,000
2023-11-14	0.390	0.395	0.390	0.390	0.390	390,000
2023-11-13	0.385	0.385	0.385	0.385	0.385	0
2023-11-10	0.385	0.385	0.380	0.385	0.385	175,000
2023-11-09	0.380	0.385	0.380	0.385	0.385	40,000
2023-11-08	0.395	0.400	0.385	0.390	0.390	545,000
2023-11-07	0.395	0.395	0.390	0.390	0.390	10,000
2023-11-06	0.400	0.400	0.400	0.400	0.400	320,000
2023-11-03	0.395	0.395	0.385	0.395	0.395	155,000
2023-11-02	0.405	0.420	0.405	0.420	0.420	40,000
2023-11-01	0.450	0.450	0.400	0.415	0.415	545,000
2023-10-31	0.420	0.445	0.420	0.420	0.420	390,000
2023-10-30	0.425	0.425	0.385	0.420	0.420	210,000
2023-10-27	0.385	0.400	0.385	0.385	0.385	460,000
2023-10-26	0.365	0.400	0.365	0.385	0.385	290,000
2023-10-25	0.350	0.360	0.350	0.355	0.355	155,000
2023-10-24	0.330	0.330	0.330	0.330	0.330	0
2023-10-20	0.330	0.330	0.330	0.330	0.330	0
2023-10-19	0.310	0.355	0.300	0.335	0.335	255,000
2023-10-18	0.310	0.310	0.310	0.310	0.310	30,000
2023-10-17	0.310	0.310	0.310	0.310	0.310	140,000
2023-10-16	0.315	0.315	0.310	0.315	0.315	110,000
2023-10-13	0.320	0.330	0.320	0.330	0.330	135,000
2023-10-12	0.320	0.330	0.320	0.330	0.330	50,000
2023-10-11	0.320	0.320	0.320	0.320	0.320	50,000
2023-10-10	0.330	0.330	0.320	0.320	0.320	25,000
2023-10-09	0.320	0.320	0.320	0.320	0.320	5,000
2023-10-06	0.290	0.350	0.290	0.320	0.320	430,000
2023-10-05	0.350	0.350	0.280	0.290	0.290	330,000
2023-10-04	0.310	0.315	0.310	0.310	0.310	80,000
2023-10-03	0.330	0.330	0.300	0.300	0.300	160,000
2023-09-29	0.335	0.335	0.330	0.330	0.330	50,000
2023-09-28	0.335	0.335	0.335	0.335	0.335	0
2023-09-27	0.345	0.345	0.345	0.345	0.345	5,000
2023-09-26	0.345	0.350	0.345	0.345	0.345	290,000
2023-09-25	0.345	0.345	0.345	0.345	0.345	0
2023-09-22	0.345	0.345	0.330	0.340	0.340	210,000
2023-09-21	0.325	0.325	0.325	0.325	0.325	0
2023-09-20	0.325	0.325	0.325	0.325	0.325	35,000
2023-09-19	0.330	0.330	0.305	0.325	0.325	80,000
2023-09-18	0.320	0.325	0.320	0.325	0.325	80,000
2023-09-15	0.325	0.325	0.320	0.320	0.320	230,000
2023-09-14	0.330	0.330	0.310	0.325	0.325	225,000
2023-09-13	0.315	0.325	0.315	0.325	0.325	425,000
2023-09-12	0.310	0.320	0.295	0.305	0.305	280,000
2023-09-11	0.335	0.335	0.300	0.310	0.310	515,000
2023-09-07	0.335	0.345	0.325	0.345	0.345	55,000
2023-09-06	0.350	0.350	0.350	0.350	0.350	5,000
2023-09-05	0.355	0.355	0.350	0.350	0.350	40,000
2023-09-04	0.380	0.380	0.355	0.355	0.355	40,000
2023-09-01	0.355	0.355	0.355	0.355	0.355	0
2023-08-31	0.355	0.355	0.355	0.355	0.355	100,000
2023-08-30	0.330	0.355	0.330	0.355	0.355	105,000
2023-08-29	0.350	0.360	0.350	0.360	0.360	110,000
2023-08-28	0.350	0.350	0.350	0.350	0.350	10,000
2023-08-25	0.350	0.350	0.350	0.350	0.350	50,000
2023-08-24	0.355	0.360	0.345	0.350	0.350	695,000
2023-08-23	0.365	0.365	0.325	0.355	0.355	120,000
2023-08-22	0.370	0.380	0.365	0.365	0.365	120,000

← NewerPage 13 of 21 · 1,230 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.