Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.690	0.690	0.690	0.690	0.690	5,000
2022-08-26	0.650	0.660	0.650	0.660	0.660	130,000
2022-08-25	0.670	0.670	0.650	0.650	0.650	25,000
2022-08-24	0.670	0.670	0.660	0.670	0.670	45,000
2022-08-23	0.670	0.670	0.670	0.670	0.670	0
2022-08-22	0.680	0.680	0.660	0.670	0.670	40,000
2022-08-19	0.660	0.680	0.660	0.680	0.680	60,000
2022-08-18	0.670	0.690	0.660	0.680	0.680	215,000
2022-08-17	0.660	0.700	0.660	0.700	0.700	80,000
2022-08-16	0.690	0.690	0.670	0.690	0.690	385,000
2022-08-15	0.720	0.720	0.690	0.690	0.690	145,000
2022-08-12	0.710	0.750	0.710	0.750	0.750	110,000
2022-08-11	0.760	0.760	0.700	0.700	0.700	80,000
2022-08-10	0.690	0.700	0.690	0.700	0.700	155,000
2022-08-09	0.700	0.700	0.700	0.700	0.700	115,000
2022-08-08	0.700	0.720	0.700	0.700	0.700	170,000
2022-08-05	0.690	0.700	0.640	0.700	0.700	290,000
2022-08-04	0.700	0.700	0.680	0.690	0.690	155,000
2022-08-03	0.700	0.700	0.700	0.700	0.700	30,000
2022-08-02	0.700	0.700	0.700	0.700	0.700	75,000
2022-08-01	0.700	0.700	0.700	0.700	0.700	160,000
2022-07-29	0.720	0.720	0.680	0.680	0.680	130,000
2022-07-28	0.700	0.710	0.660	0.700	0.700	360,000
2022-07-27	0.710	0.710	0.700	0.700	0.700	275,000
2022-07-26	0.720	0.760	0.700	0.730	0.730	405,000
2022-07-25	0.800	0.800	0.710	0.710	0.710	200,000
2022-07-22	0.800	0.830	0.800	0.800	0.800	210,000
2022-07-21	0.860	0.870	0.750	0.780	0.780	600,000
2022-07-20	0.860	0.940	0.780	0.820	0.820	2,335,000
2022-07-19	0.640	0.840	0.640	0.780	0.780	4,565,000
2022-07-18	0.600	0.620	0.600	0.600	0.600	720,000
2022-07-15	0.600	0.600	0.590	0.590	0.590	280,000
2022-07-14	0.590	0.590	0.590	0.590	0.590	965,000
2022-07-13	0.600	0.600	0.580	0.590	0.590	660,000
2022-07-12	0.620	0.620	0.580	0.580	0.580	2,055,000
2022-07-11	0.640	0.640	0.600	0.600	0.600	225,000
2022-07-08	0.630	0.630	0.600	0.600	0.600	590,000
2022-07-07	0.670	0.670	0.620	0.630	0.630	495,000
2022-07-06	0.680	0.700	0.680	0.680	0.680	110,000
2022-07-05	0.700	0.700	0.660	0.670	0.670	335,000
2022-07-04	0.680	0.700	0.660	0.700	0.700	125,000
2022-06-30	0.670	0.680	0.660	0.680	0.680	245,000
2022-06-29	0.720	0.720	0.660	0.660	0.660	455,000
2022-06-28	0.720	0.720	0.720	0.720	0.720	20,000
2022-06-27	0.720	0.750	0.700	0.710	0.710	115,000
2022-06-24	0.710	0.740	0.710	0.720	0.720	130,000
2022-06-23	0.760	0.760	0.720	0.750	0.750	125,000
2022-06-22	0.790	0.790	0.760	0.760	0.760	60,000
2022-06-21	0.790	0.790	0.790	0.790	0.790	30,000
2022-06-20	0.780	0.790	0.760	0.790	0.790	175,000
2022-06-17	0.810	0.810	0.760	0.780	0.780	1,010,000
2022-06-16	0.830	0.840	0.800	0.810	0.810	135,000
2022-06-15	0.840	0.860	0.840	0.840	0.840	315,000
2022-06-14	0.830	0.850	0.820	0.830	0.830	440,000
2022-06-13	0.810	0.890	0.800	0.830	0.830	1,450,000
2022-06-10	0.700	0.800	0.680	0.780	0.780	1,263,000
2022-06-09	0.620	0.700	0.600	0.670	0.670	580,000
2022-06-08	0.600	0.620	0.590	0.620	0.620	365,000
2022-06-07	0.590	0.640	0.590	0.600	0.600	475,000
2022-06-06	0.610	0.620	0.610	0.610	0.610	160,000

← NewerPage 18 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.