Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.385	0.385	0.370	0.370	0.370	80,000
2023-08-18	0.385	0.385	0.385	0.385	0.385	65,000
2023-08-17	0.375	0.380	0.375	0.380	0.380	25,000
2023-08-16	0.400	0.400	0.390	0.390	0.390	45,000
2023-08-15	0.390	0.390	0.390	0.390	0.390	310,000
2023-08-14	0.400	0.400	0.400	0.400	0.400	40,000
2023-08-11	0.445	0.445	0.395	0.400	0.400	1,025,000
2023-08-10	0.410	0.410	0.390	0.405	0.405	70,000
2023-08-09	0.390	0.400	0.385	0.400	0.400	55,000
2023-08-08	0.400	0.400	0.385	0.400	0.400	105,000
2023-08-07	0.410	0.450	0.400	0.400	0.400	470,000
2023-08-04	0.405	0.405	0.405	0.405	0.405	110,000
2023-08-03	0.385	0.390	0.385	0.390	0.390	100,000
2023-08-02	0.415	0.415	0.400	0.415	0.415	325,000
2023-08-01	0.430	0.440	0.400	0.400	0.400	220,000
2023-07-31	0.440	0.440	0.400	0.410	0.410	390,000
2023-07-28	0.465	0.465	0.465	0.465	0.465	5,000
2023-07-27	0.435	0.435	0.430	0.430	0.430	280,000
2023-07-26	0.435	0.435	0.435	0.435	0.435	0
2023-07-25	0.435	0.435	0.435	0.435	0.435	0
2023-07-24	0.435	0.435	0.435	0.435	0.435	0
2023-07-21	0.470	0.470	0.435	0.435	0.435	270,000
2023-07-20	0.445	0.445	0.445	0.445	0.445	0
2023-07-19	0.460	0.475	0.445	0.445	0.445	220,000
2023-07-18	0.480	0.480	0.480	0.480	0.480	15,000
2023-07-14	0.485	0.485	0.485	0.485	0.485	15,000
2023-07-13	0.485	0.485	0.485	0.485	0.485	120,000
2023-07-12	0.480	0.485	0.480	0.485	0.485	195,000
2023-07-11	0.485	0.485	0.485	0.485	0.485	0
2023-07-10	0.485	0.495	0.485	0.485	0.485	180,000
2023-07-07	0.500	0.500	0.480	0.480	0.480	110,000
2023-07-06	0.490	0.490	0.490	0.490	0.490	80,000
2023-07-05	0.500	0.500	0.490	0.500	0.500	210,000
2023-07-04	0.510	0.510	0.510	0.510	0.510	60,000
2023-07-03	0.500	0.500	0.500	0.500	0.500	20,000
2023-06-30	0.500	0.500	0.500	0.500	0.500	50,000
2023-06-29	0.510	0.510	0.500	0.500	0.500	90,000
2023-06-28	0.510	0.510	0.510	0.510	0.510	20,000
2023-06-27	0.510	0.510	0.510	0.510	0.510	30,000
2023-06-26	0.510	0.510	0.510	0.510	0.510	100,000
2023-06-23	0.500	0.510	0.495	0.500	0.500	95,000
2023-06-21	0.500	0.500	0.500	0.500	0.500	10,000
2023-06-20	0.520	0.520	0.520	0.520	0.520	40,000
2023-06-19	0.520	0.520	0.520	0.520	0.520	50,000
2023-06-16	0.530	0.530	0.530	0.530	0.530	155,000
2023-06-15	0.500	0.530	0.500	0.530	0.530	10,000
2023-06-14	0.500	0.510	0.500	0.500	0.500	70,000
2023-06-13	0.500	0.510	0.500	0.500	0.500	195,000
2023-06-12	0.500	0.500	0.500	0.500	0.500	225,000
2023-06-09	0.520	0.520	0.500	0.500	0.500	300,000
2023-06-08	0.495	0.500	0.495	0.500	0.500	50,000
2023-06-07	0.540	0.550	0.510	0.510	0.510	165,000
2023-06-06	0.490	0.540	0.490	0.500	0.500	50,000
2023-06-05	0.560	0.560	0.540	0.540	0.540	130,000
2023-06-02	0.500	0.630	0.500	0.540	0.540	1,580,000
2023-06-01	0.495	0.495	0.475	0.475	0.475	55,000
2023-05-31	0.500	0.500	0.500	0.500	0.500	20,000
2023-05-30	0.500	0.500	0.500	0.500	0.500	0
2023-05-29	0.500	0.510	0.500	0.500	0.500	60,000
2023-05-25	0.500	0.500	0.490	0.490	0.490	170,000

← NewerPage 14 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.