Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.600	0.605	0.595	0.595	0.595	676,000
2026-10-21	0.600	0.605	0.600	0.605	0.605	1,022,000
2026-10-20	0.600	0.605	0.600	0.605	0.605	178,000
2026-10-16	0.605	0.605	0.600	0.605	0.605	734,000
2026-10-15	0.610	0.610	0.605	0.605	0.605	430,000
2026-10-14	0.640	0.640	0.615	0.620	0.620	976,000
2026-10-13	0.640	0.645	0.625	0.645	0.645	396,000
2026-10-12	0.600	0.645	0.600	0.645	0.645	3,232,000
2026-10-09	0.605	0.605	0.590	0.600	0.600	1,966,000
2026-10-08	0.580	0.585	0.575	0.580	0.580	662,000
2026-10-07	0.580	0.585	0.580	0.580	0.580	634,000
2026-10-06	0.590	0.590	0.585	0.585	0.585	72,000
2026-10-05	0.590	0.590	0.585	0.590	0.590	270,000
2026-10-02	0.590	0.590	0.585	0.590	0.590	346,000
2026-09-30	0.590	0.590	0.590	0.590	0.590	82,000
2026-09-29	0.590	0.595	0.590	0.595	0.595	546,000
2026-09-28	0.590	0.595	0.590	0.590	0.590	290,000
2026-09-25	0.605	0.610	0.595	0.595	0.595	574,000
2026-09-24	0.610	0.610	0.600	0.610	0.610	598,000
2026-09-23	0.610	0.620	0.600	0.610	0.610	2,092,000
2026-09-22	0.590	0.595	0.580	0.585	0.585	200,000
2026-09-21	0.555	0.615	0.545	0.595	0.595	3,826,000
2026-09-18	0.580	0.580	0.570	0.570	0.570	116,000
2026-09-17	0.590	0.590	0.575	0.580	0.580	108,000
2026-09-16	0.600	0.600	0.590	0.590	0.590	226,000
2026-09-15	0.600	0.600	0.600	0.600	0.600	0
2026-09-14	0.610	0.610	0.595	0.600	0.600	1,190,000
2026-09-11	0.605	0.605	0.605	0.605	0.605	0
2026-09-10	0.605	0.610	0.605	0.605	0.605	168,000
2026-09-09	0.580	0.660	0.580	0.605	0.605	12,728,000
2026-09-08	0.600	0.600	0.575	0.580	0.580	434,000
2026-09-07	0.600	0.610	0.595	0.600	0.600	284,000
2026-09-04	0.605	0.610	0.605	0.605	0.605	1,840,000
2026-09-03	0.610	0.620	0.610	0.610	0.610	236,000
2026-09-02	0.610	0.620	0.610	0.610	0.610	1,554,000
2026-09-01	0.605	0.605	0.600	0.600	0.600	50,000
2026-08-31	0.610	0.610	0.610	0.610	0.610	126,000
2026-08-28	0.610	0.615	0.605	0.610	0.610	520,000
2026-08-27	0.610	0.610	0.610	0.610	0.610	110,000
2026-08-26	0.620	0.620	0.610	0.610	0.610	30,000
2026-08-25	0.620	0.620	0.615	0.620	0.620	828,000
2026-08-24	0.620	0.620	0.615	0.620	0.620	1,148,000
2026-08-21	0.625	0.625	0.620	0.620	0.620	266,000
2026-08-20	0.625	0.630	0.625	0.625	0.625	298,000
2026-08-19	0.630	0.630	0.630	0.630	0.630	98,000
2026-08-18	0.640	0.645	0.635	0.635	0.635	160,000
2026-08-17	0.650	0.650	0.640	0.645	0.645	406,000
2026-08-14	0.645	0.655	0.645	0.645	0.645	622,000
2026-08-13	0.640	0.660	0.640	0.650	0.650	1,146,000
2026-08-12	0.640	0.640	0.630	0.635	0.635	414,000
2026-08-11	0.635	0.640	0.625	0.640	0.640	266,000
2026-08-10	0.630	0.630	0.625	0.630	0.630	1,014,000
2026-08-07	0.625	0.635	0.625	0.630	0.630	586,000
2026-08-06	0.635	0.635	0.625	0.630	0.630	194,000
2026-08-05	0.640	0.660	0.630	0.635	0.635	554,000
2026-08-04	0.650	0.650	0.630	0.640	0.640	422,000
2026-08-03	0.660	0.660	0.645	0.650	0.650	206,000
2026-07-31	0.660	0.660	0.660	0.660	0.660	224,000
2026-07-30	0.670	0.670	0.660	0.670	0.670	174,000
2026-07-29	0.670	0.670	0.670	0.670	0.670	88,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	0.0500 HKD
2024-05-31	0.0500 HKD
2023-06-02	0.0500 HKD
2022-06-01	0.0500 HKD
2021-06-03	0.0500 HKD
2020-05-28	0.0400 HKD
2019-05-23	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.