Jiachen Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.340	0.360	0.335	0.350	0.350	1,025,000
2025-05-09	0.330	0.330	0.330	0.330	0.330	65,000
2025-05-08	0.330	0.330	0.330	0.330	0.330	155,000
2025-05-07	0.320	0.335	0.320	0.330	0.330	145,000
2025-05-06	0.335	0.335	0.320	0.320	0.320	80,000
2025-05-02	0.340	0.340	0.330	0.335	0.335	50,000
2025-04-30	0.330	0.350	0.320	0.340	0.340	525,000
2025-04-29	0.300	0.330	0.300	0.330	0.330	300,000
2025-04-28	0.320	0.350	0.280	0.300	0.300	1,335,000
2025-04-25	0.350	0.350	0.320	0.320	0.320	445,000
2025-04-24	0.325	0.325	0.310	0.320	0.320	225,000
2025-04-23	0.315	0.325	0.310	0.325	0.325	515,000
2025-04-22	0.360	0.360	0.315	0.315	0.315	680,000
2025-04-17	0.355	0.360	0.340	0.350	0.350	605,000
2025-04-16	0.350	0.350	0.350	0.350	0.350	0
2025-04-15	0.350	0.350	0.330	0.345	0.345	150,000
2025-04-14	0.355	0.355	0.355	0.355	0.355	35,000
2025-04-11	0.390	0.390	0.355	0.355	0.355	95,000
2025-04-10	0.360	0.400	0.360	0.390	0.390	90,000
2025-04-09	0.330	0.350	0.330	0.345	0.345	365,000
2025-04-08	0.310	0.340	0.305	0.335	0.335	160,000
2025-04-07	0.380	0.380	0.217	0.310	0.310	2,260,000
2025-04-03	0.390	0.390	0.385	0.385	0.385	15,000
2025-04-02	0.390	0.390	0.385	0.390	0.390	135,000
2025-04-01	0.380	0.400	0.380	0.395	0.395	250,000
2025-03-31	0.380	0.380	0.380	0.380	0.380	65,000
2025-03-28	0.395	0.395	0.375	0.380	0.380	100,000
2025-03-27	0.390	0.390	0.385	0.385	0.385	325,000
2025-03-26	0.410	0.420	0.390	0.390	0.390	790,000
2025-03-25	0.410	0.410	0.400	0.400	0.400	105,000
2025-03-24	0.415	0.425	0.415	0.415	0.415	640,000
2025-03-21	0.420	0.420	0.415	0.415	0.415	150,000
2025-03-20	0.460	0.460	0.410	0.420	0.420	490,000
2025-03-19	0.400	0.420	0.400	0.405	0.405	270,000
2025-03-18	0.400	0.420	0.400	0.400	0.400	1,240,000
2025-03-17	0.425	0.425	0.385	0.400	0.400	1,100,000
2025-03-14	0.415	0.450	0.410	0.425	0.425	930,000
2025-03-13	0.400	0.440	0.400	0.415	0.415	1,535,000
2025-03-12	0.400	0.400	0.395	0.395	0.395	335,000
2025-03-11	0.400	0.400	0.390	0.390	0.390	35,000
2025-03-10	0.410	0.410	0.385	0.390	0.390	665,000
2025-03-07	0.400	0.410	0.390	0.410	0.410	450,000
2025-03-06	0.395	0.410	0.390	0.400	0.400	445,000
2025-03-05	0.400	0.410	0.400	0.410	0.410	275,000
2025-03-04	0.395	0.400	0.380	0.400	0.400	575,000
2025-03-03	0.375	0.420	0.375	0.420	0.420	350,000
2025-02-28	0.385	0.395	0.365	0.395	0.395	380,000
2025-02-27	0.400	0.400	0.390	0.390	0.390	160,000
2025-02-26	0.375	0.400	0.370	0.400	0.400	875,000
2025-02-25	0.415	0.415	0.370	0.375	0.375	590,000
2025-02-24	0.410	0.430	0.410	0.410	0.410	130,000
2025-02-21	0.425	0.430	0.390	0.410	0.410	825,000
2025-02-20	0.420	0.420	0.405	0.420	0.420	690,000
2025-02-19	0.405	0.425	0.395	0.425	0.425	570,000
2025-02-18	0.425	0.440	0.385	0.405	0.405	550,000
2025-02-17	0.455	0.455	0.440	0.440	0.440	320,000
2025-02-14	0.435	0.455	0.430	0.455	0.455	440,000
2025-02-13	0.420	0.440	0.395	0.435	0.435	1,040,000
2025-02-12	0.475	0.475	0.390	0.425	0.425	2,265,000
2025-02-11	0.485	0.490	0.455	0.475	0.475	1,315,000

← NewerPage 7 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.