Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.680	0.690	0.570	0.580	0.580	785,000
2022-06-01	0.720	0.720	0.720	0.720	0.720	645,000
2022-05-31	0.720	0.720	0.720	0.720	0.720	35,000
2022-05-30	0.710	0.720	0.710	0.720	0.720	55,000
2022-05-27	0.720	0.720	0.700	0.710	0.710	235,000
2022-05-26	0.760	0.780	0.740	0.740	0.740	350,000
2022-05-25	0.730	0.750	0.730	0.750	0.750	150,000
2022-05-24	0.740	0.740	0.710	0.720	0.720	415,000
2022-05-23	0.670	0.800	0.670	0.720	0.720	800,000
2022-05-20	0.650	0.670	0.640	0.660	0.660	220,000
2022-05-19	0.650	0.670	0.650	0.660	0.660	115,000
2022-05-18	0.660	0.660	0.650	0.650	0.650	125,000
2022-05-17	0.660	0.660	0.650	0.650	0.650	70,000
2022-05-16	0.750	0.750	0.650	0.650	0.650	35,000
2022-05-13	0.590	0.650	0.540	0.650	0.650	865,000
2022-05-12	0.690	0.690	0.550	0.600	0.600	3,035,000
2022-05-11	0.710	0.710	0.670	0.690	0.690	630,000
2022-05-10	0.760	0.760	0.720	0.740	0.740	850,000
2022-05-06	0.780	0.780	0.750	0.760	0.760	65,000
2022-05-05	0.780	0.780	0.760	0.780	0.780	55,000
2022-05-04	0.800	0.810	0.770	0.780	0.780	725,000
2022-05-03	0.810	0.810	0.800	0.800	0.800	1,485,000
2022-04-29	0.810	0.830	0.760	0.790	0.790	11,365,000
2022-04-28	0.810	0.820	0.800	0.800	0.800	10,335,000
2022-04-27	0.800	0.810	0.790	0.800	0.800	10,480,000
2022-04-26	0.800	0.830	0.790	0.800	0.800	7,435,000
2022-04-25	0.820	0.890	0.780	0.780	0.780	9,730,000
2022-04-22	0.820	0.840	0.820	0.820	0.820	5,055,000
2022-04-21	0.840	0.850	0.790	0.830	0.830	4,865,000
2022-04-20	0.870	0.910	0.840	0.840	0.840	4,695,000
2022-04-19	0.860	0.900	0.860	0.890	0.890	4,185,000
2022-04-14	0.900	0.900	0.880	0.890	0.890	4,565,000
2022-04-13	0.860	0.890	0.830	0.890	0.890	5,435,000
2022-04-12	0.870	0.890	0.860	0.860	0.860	5,405,000
2022-04-11	0.910	0.910	0.840	0.860	0.860	10,580,000
2022-04-08	0.930	0.950	0.900	0.930	0.930	9,225,000
2022-04-07	0.940	0.950	0.920	0.930	0.930	9,000,000
2022-04-06	0.980	0.990	0.930	0.940	0.940	7,905,000
2022-04-04	0.940	1.010	0.940	0.990	0.990	10,205,000
2022-04-01	0.920	0.950	0.910	0.940	0.940	8,670,000
2022-03-31	0.940	0.940	0.910	0.910	0.910	9,085,000
2022-03-30	0.940	0.950	0.920	0.940	0.940	8,660,000
2022-03-29	0.950	1.010	0.920	0.920	0.920	10,080,000
2022-03-28	0.950	0.950	0.920	0.920	0.920	5,095,000
2022-03-25	0.970	0.990	0.920	0.950	0.950	9,095,000
2022-03-24	0.980	0.980	0.920	0.970	0.970	7,005,000
2022-03-23	1.090	1.090	0.930	0.940	0.940	8,020,000
2022-03-22	0.940	1.070	0.920	1.030	1.030	14,435,000
2022-03-21	0.930	0.960	0.910	0.950	0.950	12,435,000
2022-03-18	0.920	0.930	0.900	0.930	0.930	8,450,000
2022-03-17	0.940	0.950	0.920	0.930	0.930	7,995,000
2022-03-16	0.920	0.950	0.900	0.950	0.950	8,640,000
2022-03-15	0.930	0.950	0.890	0.920	0.920	8,960,000
2022-03-14	1.010	1.010	0.920	0.930	0.930	8,040,000
2022-03-11	1.030	1.050	1.020	1.030	1.030	7,250,000
2022-03-10	1.040	1.060	1.030	1.040	1.040	6,985,000
2022-03-09	1.060	1.060	1.020	1.030	1.030	6,325,000
2022-03-08	1.000	1.060	0.990	1.050	1.050	7,740,000
2022-03-07	1.010	1.010	0.990	1.010	1.010	6,385,000
2022-03-04	1.040	1.050	0.970	1.010	1.010	7,575,000

← NewerPage 19 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.