Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.520	0.520	0.520	0.520	0.520	0
2022-11-22	0.520	0.530	0.520	0.520	0.520	65,000
2022-11-21	0.520	0.520	0.520	0.520	0.520	140,000
2022-11-18	0.510	0.520	0.510	0.520	0.520	10,000
2022-11-17	0.530	0.530	0.510	0.510	0.510	25,000
2022-11-16	0.500	0.510	0.500	0.510	0.510	60,000
2022-11-15	0.520	0.520	0.500	0.500	0.500	25,000
2022-11-14	0.530	0.530	0.530	0.530	0.530	30,000
2022-11-11	0.510	0.520	0.510	0.520	0.520	55,000
2022-11-10	0.520	0.520	0.520	0.520	0.520	0
2022-11-09	0.530	0.530	0.520	0.520	0.520	70,000
2022-11-08	0.510	0.530	0.490	0.530	0.530	570,000
2022-11-07	0.530	0.530	0.500	0.510	0.510	185,000
2022-11-04	0.500	0.540	0.500	0.530	0.530	30,000
2022-11-03	0.480	0.500	0.480	0.500	0.500	160,000
2022-11-02	0.460	0.460	0.460	0.460	0.460	20,000
2022-11-01	0.470	0.490	0.410	0.455	0.455	435,000
2022-10-31	0.420	0.490	0.360	0.475	0.475	110,000
2022-10-28	0.435	0.435	0.420	0.420	0.420	70,000
2022-10-27	0.420	0.420	0.420	0.420	0.420	30,000
2022-10-26	0.425	0.425	0.420	0.420	0.420	75,000
2022-10-25	0.420	0.435	0.420	0.420	0.420	70,000
2022-10-24	0.460	0.460	0.395	0.420	0.420	760,000
2022-10-21	0.500	0.500	0.450	0.450	0.450	335,000
2022-10-20	0.500	0.500	0.500	0.500	0.500	70,000
2022-10-19	0.500	0.500	0.410	0.475	0.475	850,000
2022-10-18	0.510	0.510	0.500	0.510	0.510	90,000
2022-10-17	0.510	0.520	0.495	0.500	0.500	455,000
2022-10-14	0.500	0.510	0.495	0.495	0.495	350,000
2022-10-13	0.500	0.500	0.495	0.495	0.495	575,000
2022-10-12	0.500	0.500	0.485	0.485	0.485	120,000
2022-10-11	0.510	0.510	0.510	0.510	0.510	0
2022-10-10	0.510	0.510	0.510	0.510	0.510	105,000
2022-10-07	0.510	0.510	0.510	0.510	0.510	0
2022-10-06	0.510	0.510	0.510	0.510	0.510	10,000
2022-10-05	0.510	0.520	0.510	0.510	0.510	165,000
2022-10-03	0.510	0.510	0.510	0.510	0.510	0
2022-09-30	0.520	0.520	0.495	0.500	0.500	335,000
2022-09-29	0.510	0.530	0.510	0.530	0.530	60,000
2022-09-28	0.540	0.540	0.510	0.530	0.530	130,000
2022-09-27	0.550	0.550	0.520	0.520	0.520	65,000
2022-09-26	0.580	0.580	0.560	0.560	0.560	50,000
2022-09-23	0.600	0.600	0.520	0.560	0.560	425,000
2022-09-22	0.570	0.580	0.500	0.580	0.580	775,000
2022-09-21	0.600	0.600	0.570	0.590	0.590	520,000
2022-09-20	0.600	0.600	0.590	0.590	0.590	80,000
2022-09-19	0.600	0.620	0.570	0.600	0.600	165,000
2022-09-16	0.610	0.620	0.600	0.600	0.600	695,000
2022-09-15	0.620	0.620	0.540	0.610	0.610	435,000
2022-09-14	0.610	0.620	0.610	0.620	0.620	10,000
2022-09-13	0.630	0.630	0.630	0.630	0.630	160,000
2022-09-09	0.610	0.630	0.610	0.630	0.630	155,000
2022-09-08	0.610	0.620	0.590	0.610	0.610	135,000
2022-09-07	0.630	0.630	0.630	0.630	0.630	50,000
2022-09-06	0.640	0.640	0.640	0.640	0.640	0
2022-09-05	0.640	0.640	0.640	0.640	0.640	0
2022-09-02	0.680	0.680	0.650	0.650	0.650	160,000
2022-09-01	0.680	0.680	0.680	0.680	0.680	25,000
2022-08-31	0.660	0.670	0.640	0.670	0.670	85,000
2022-08-30	0.660	0.670	0.640	0.660	0.660	545,000

← NewerPage 17 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.