Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.265	0.265	0.265	0.265	0.265	0
2025-08-04	0.270	0.270	0.265	0.265	0.265	160,000
2025-08-01	0.265	0.265	0.265	0.265	0.265	20,000
2025-07-31	0.250	0.270	0.250	0.265	0.265	260,000
2025-07-30	0.300	0.300	0.250	0.270	0.270	200,000
2025-07-29	0.280	0.280	0.280	0.280	0.280	50,000
2025-07-28	0.290	0.290	0.275	0.280	0.280	120,000
2025-07-25	0.280	0.280	0.280	0.280	0.280	165,000
2025-07-24	0.270	0.270	0.270	0.270	0.270	30,000
2025-07-23	0.270	0.280	0.232	0.270	0.270	885,000
2025-07-22	0.290	0.295	0.250	0.260	0.260	1,355,000
2025-07-21	0.290	0.290	0.290	0.290	0.290	100,000
2025-07-18	0.305	0.305	0.280	0.280	0.280	755,000
2025-07-17	0.290	0.295	0.290	0.295	0.295	60,000
2025-07-16	0.295	0.295	0.290	0.290	0.290	40,000
2025-07-15	0.295	0.295	0.295	0.295	0.295	190,000
2025-07-14	0.285	0.285	0.285	0.285	0.285	20,000
2025-07-11	0.295	0.295	0.290	0.290	0.290	300,000
2025-07-10	0.300	0.300	0.300	0.300	0.300	35,000
2025-07-09	0.310	0.310	0.305	0.305	0.305	95,000
2025-07-08	0.310	0.310	0.310	0.310	0.310	15,000
2025-07-07	0.305	0.305	0.305	0.305	0.305	35,000
2025-07-04	0.300	0.305	0.295	0.305	0.305	565,000
2025-07-03	0.330	0.330	0.305	0.310	0.310	880,000
2025-07-02	0.330	0.330	0.330	0.330	0.330	385,000
2025-06-30	0.330	0.380	0.325	0.330	0.330	2,440,000
2025-06-27	0.320	0.320	0.315	0.320	0.320	215,000
2025-06-26	0.330	0.330	0.330	0.330	0.330	20,000
2025-06-25	0.330	0.330	0.330	0.330	0.330	5,000
2025-06-24	0.315	0.330	0.315	0.330	0.330	535,000
2025-06-23	0.305	0.330	0.305	0.315	0.315	280,000
2025-06-20	0.290	0.310	0.290	0.310	0.310	445,000
2025-06-19	0.290	0.290	0.290	0.290	0.290	50,000
2025-06-18	0.295	0.300	0.295	0.300	0.300	340,000
2025-06-17	0.300	0.305	0.300	0.300	0.300	1,445,000
2025-06-16	0.300	0.300	0.290	0.300	0.300	240,000
2025-06-13	0.300	0.300	0.300	0.300	0.300	10,000
2025-06-12	0.300	0.300	0.300	0.300	0.300	10,000
2025-06-11	0.310	0.310	0.290	0.300	0.300	660,000
2025-06-10	0.300	0.310	0.300	0.310	0.310	385,000
2025-06-09	0.295	0.300	0.285	0.300	0.300	235,000
2025-06-06	0.300	0.300	0.290	0.295	0.295	55,000
2025-06-05	0.300	0.300	0.300	0.300	0.300	70,000
2025-06-04	0.300	0.310	0.295	0.300	0.300	250,000
2025-06-03	0.315	0.315	0.290	0.290	0.290	570,000
2025-06-02	0.285	0.345	0.285	0.300	0.300	375,000
2025-05-30	0.300	0.300	0.280	0.285	0.285	25,000
2025-05-29	0.295	0.300	0.295	0.300	0.300	60,000
2025-05-28	0.290	0.290	0.290	0.290	0.290	0
2025-05-27	0.295	0.295	0.290	0.290	0.290	130,000
2025-05-26	0.295	0.295	0.295	0.295	0.295	110,000
2025-05-23	0.295	0.295	0.295	0.295	0.295	0
2025-05-22	0.300	0.300	0.295	0.295	0.295	280,000
2025-05-21	0.295	0.320	0.295	0.310	0.310	150,000
2025-05-20	0.320	0.320	0.295	0.295	0.295	340,000
2025-05-19	0.310	0.320	0.310	0.320	0.320	140,000
2025-05-16	0.305	0.335	0.305	0.330	0.330	95,000
2025-05-15	0.325	0.340	0.315	0.330	0.330	110,000
2025-05-14	0.330	0.330	0.320	0.325	0.325	210,000
2025-05-13	0.350	0.350	0.330	0.330	0.330	220,000

← NewerPage 6 of 21 · 1,235 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.