Jiachen Holding Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 1.200 | 1.220 | 1.130 | 1.170 | 1.170 | 1,215,000 |
| 2021-12-03 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 140,000 |
| 2021-12-02 | 1.200 | 1.230 | 1.170 | 1.220 | 1.220 | 405,000 |
| 2021-12-01 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 130,000 |
| 2021-11-30 | 1.290 | 1.290 | 1.200 | 1.230 | 1.230 | 320,000 |
| 2021-11-29 | 1.280 | 1.390 | 1.230 | 1.250 | 1.250 | 345,000 |
| 2021-11-26 | 1.290 | 1.290 | 1.210 | 1.280 | 1.280 | 330,000 |
| 2021-11-25 | 1.350 | 1.350 | 1.260 | 1.260 | 1.260 | 735,000 |
| 2021-11-24 | 1.280 | 1.390 | 1.280 | 1.320 | 1.320 | 1,175,000 |
| 2021-11-23 | 1.350 | 1.390 | 1.280 | 1.280 | 1.280 | 505,000 |
| 2021-11-22 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 1,590,000 |
| 2021-11-19 | 1.270 | 1.350 | 1.270 | 1.320 | 1.320 | 1,035,000 |
| 2021-11-18 | 1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 240,000 |
| 2021-11-17 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 995,000 |
| 2021-11-16 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 385,000 |
| 2021-11-15 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 380,000 |
| 2021-11-12 | 1.210 | 1.250 | 1.200 | 1.250 | 1.250 | 910,000 |
| 2021-11-11 | 1.200 | 1.270 | 1.200 | 1.240 | 1.240 | 770,000 |
| 2021-11-10 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 320,000 |
| 2021-11-09 | 1.240 | 1.280 | 1.050 | 1.190 | 1.190 | 645,000 |
| 2021-11-08 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 410,000 |
| 2021-11-05 | 1.240 | 1.250 | 1.210 | 1.240 | 1.240 | 200,000 |
| 2021-11-04 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 115,000 |
| 2021-11-03 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 370,000 |
| 2021-11-02 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 625,000 |
| 2021-11-01 | 1.140 | 1.200 | 1.130 | 1.130 | 1.130 | 730,000 |
| 2021-10-29 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 1,050,000 |
| 2021-10-28 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 365,000 |
| 2021-10-27 | 1.360 | 1.360 | 1.270 | 1.280 | 1.280 | 1,010,000 |
| 2021-10-26 | 1.360 | 1.400 | 1.190 | 1.360 | 1.360 | 1,575,000 |
| 2021-10-25 | 1.320 | 1.390 | 1.280 | 1.350 | 1.350 | 1,085,000 |
| 2021-10-22 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 1,005,000 |
| 2021-10-21 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 410,000 |
| 2021-10-20 | 1.400 | 1.400 | 1.330 | 1.380 | 1.380 | 2,365,000 |
| 2021-10-19 | 1.480 | 1.480 | 1.360 | 1.400 | 1.400 | 2,291,500 |
| 2021-10-18 | 1.360 | 1.490 | 1.310 | 1.380 | 1.380 | 3,945,000 |
← NewerPage 21 of 21 · 1,236 trading days
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.