Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.040	1.050	0.970	1.010	1.010	7,575,000
2022-03-03	1.000	1.110	1.000	1.020	1.020	9,330,000
2022-03-02	0.980	0.990	0.950	0.990	0.990	6,795,000
2022-03-01	0.920	1.000	0.910	1.000	1.000	8,230,000
2022-02-28	0.940	0.940	0.910	0.910	0.910	9,880,000
2022-02-25	0.950	0.950	0.910	0.930	0.930	6,650,000
2022-02-24	0.950	0.980	0.900	0.900	0.900	6,825,000
2022-02-23	0.970	1.000	0.910	0.950	0.950	7,370,000
2022-02-22	0.990	1.000	0.950	0.960	0.960	6,330,000
2022-02-21	1.060	1.070	0.980	0.990	0.990	9,120,000
2022-02-18	1.080	1.100	1.050	1.060	1.060	6,645,000
2022-02-17	1.080	1.100	1.070	1.070	1.070	6,480,000
2022-02-16	1.130	1.140	1.090	1.100	1.100	6,380,000
2022-02-15	1.220	1.220	1.100	1.130	1.130	5,795,000
2022-02-14	1.190	1.230	1.170	1.220	1.220	7,715,000
2022-02-11	1.170	1.190	1.170	1.190	1.190	6,790,000
2022-02-10	1.130	1.200	1.120	1.180	1.180	7,035,000
2022-02-09	1.140	1.140	1.120	1.140	1.140	6,640,000
2022-02-08	1.110	1.140	1.110	1.130	1.130	4,840,000
2022-02-07	1.100	1.130	1.090	1.130	1.130	5,740,000
2022-02-04	1.080	1.120	1.070	1.090	1.090	4,860,000
2022-01-31	1.050	1.090	1.040	1.080	1.080	3,665,000
2022-01-28	1.100	1.100	1.000	1.050	1.050	6,240,000
2022-01-27	1.210	1.230	1.050	1.070	1.070	8,650,000
2022-01-26	1.200	1.250	1.180	1.190	1.190	7,475,000
2022-01-25	1.210	1.220	1.140	1.200	1.200	5,555,000
2022-01-24	1.260	1.280	1.180	1.210	1.210	11,310,000
2022-01-21	1.210	1.290	1.210	1.260	1.260	6,730,000
2022-01-20	1.230	1.300	1.200	1.250	1.250	8,870,000
2022-01-19	1.100	1.270	1.100	1.260	1.260	5,685,000
2022-01-18	1.080	1.110	1.080	1.110	1.110	6,350,000
2022-01-17	1.050	1.090	1.050	1.090	1.090	5,810,000
2022-01-14	1.070	1.090	1.040	1.050	1.050	6,590,000
2022-01-13	1.120	1.130	1.040	1.070	1.070	11,015,000
2022-01-12	1.060	1.060	1.010	1.030	1.030	220,000
2022-01-11	1.080	1.080	1.070	1.070	1.070	105,000
2022-01-10	1.070	1.070	1.050	1.050	1.050	105,000
2022-01-07	1.060	1.070	1.040	1.050	1.050	1,035,000
2022-01-06	1.010	1.050	1.010	1.040	1.040	145,000
2022-01-05	1.030	1.030	1.000	1.010	1.010	120,000
2022-01-04	1.040	1.080	0.990	1.050	1.050	1,115,000
2022-01-03	1.070	1.070	1.020	1.070	1.070	520,000
2021-12-31	1.070	1.070	1.030	1.030	1.030	240,000
2021-12-30	1.030	1.070	1.030	1.070	1.070	265,000
2021-12-29	1.070	1.080	1.020	1.030	1.030	390,000
2021-12-28	1.110	1.150	1.030	1.070	1.070	800,000
2021-12-24	1.100	1.100	1.000	1.030	1.030	1,045,000
2021-12-23	1.070	1.110	1.070	1.070	1.070	80,000
2021-12-22	1.080	1.100	1.050	1.060	1.060	785,000
2021-12-21	1.130	1.130	1.080	1.090	1.090	625,000
2021-12-20	1.130	1.150	1.100	1.130	1.130	225,000
2021-12-17	1.230	1.230	1.130	1.130	1.130	740,000
2021-12-16	1.150	1.180	1.150	1.170	1.170	105,000
2021-12-15	1.250	1.250	1.170	1.170	1.170	105,000
2021-12-14	1.220	1.270	1.160	1.180	1.180	1,135,000
2021-12-13	1.260	1.270	1.200	1.220	1.220	635,000
2021-12-10	1.200	1.280	1.190	1.260	1.260	2,185,000
2021-12-09	1.110	1.200	1.110	1.200	1.200	715,000
2021-12-08	1.140	1.170	1.090	1.150	1.150	1,135,000
2021-12-07	1.170	1.170	1.070	1.110	1.110	2,630,000

← NewerPage 20 of 21 · 1,231 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.