Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.440	0.440	0.440	0.440	0.416	70,000
2024-08-09	0.455	0.455	0.455	0.455	0.430	22,000
2024-08-08	0.450	0.460	0.450	0.450	0.425	590,000
2024-08-07	0.440	0.450	0.440	0.445	0.421	234,000
2024-08-06	0.435	0.435	0.435	0.435	0.411	0
2024-08-05	0.435	0.435	0.430	0.430	0.406	284,000
2024-08-02	0.455	0.455	0.435	0.440	0.416	544,000
2024-08-01	0.440	0.455	0.440	0.455	0.430	332,000
2024-07-31	0.435	0.455	0.435	0.440	0.416	498,000
2024-07-30	0.410	0.440	0.410	0.435	0.411	1,330,000
2024-07-29	0.420	0.425	0.415	0.425	0.402	176,000
2024-07-26	0.415	0.415	0.410	0.410	0.388	368,000
2024-07-25	0.415	0.415	0.415	0.415	0.392	0
2024-07-24	0.420	0.420	0.415	0.420	0.397	294,000
2024-07-23	0.415	0.420	0.415	0.420	0.397	156,000
2024-07-22	0.420	0.420	0.420	0.420	0.397	40,000
2024-07-19	0.420	0.430	0.415	0.420	0.397	220,000
2024-07-18	0.420	0.420	0.420	0.420	0.397	0
2024-07-17	0.425	0.425	0.425	0.425	0.402	176,000
2024-07-16	0.425	0.425	0.425	0.425	0.402	0
2024-07-15	0.430	0.430	0.425	0.430	0.406	174,000
2024-07-12	0.435	0.435	0.435	0.435	0.411	0
2024-07-11	0.440	0.440	0.435	0.435	0.411	58,000
2024-07-10	0.430	0.435	0.430	0.435	0.411	200,000
2024-07-09	0.430	0.430	0.430	0.430	0.406	200,000
2024-07-08	0.440	0.440	0.425	0.425	0.402	136,000
2024-07-05	0.440	0.440	0.440	0.440	0.416	214,000
2024-07-04	0.450	0.450	0.440	0.450	0.425	196,000
2024-07-03	0.450	0.455	0.445	0.450	0.425	312,000
2024-07-02	0.455	0.455	0.455	0.455	0.430	50,000
2024-06-28	0.440	0.450	0.440	0.450	0.425	282,000
2024-06-27	0.445	0.445	0.440	0.440	0.416	4,000
2024-06-26	0.450	0.450	0.450	0.450	0.425	0
2024-06-25	0.450	0.450	0.445	0.450	0.425	486,000
2024-06-24	0.445	0.445	0.445	0.445	0.421	318,000
2024-06-21	0.450	0.450	0.450	0.450	0.425	0
2024-06-20	0.445	0.445	0.445	0.445	0.421	6,000
2024-06-19	0.445	0.445	0.445	0.445	0.421	0
2024-06-18	0.445	0.455	0.445	0.445	0.421	164,000
2024-06-17	0.440	0.470	0.440	0.465	0.440	392,000
2024-06-14	0.440	0.440	0.440	0.440	0.416	0
2024-06-13	0.440	0.440	0.440	0.440	0.416	0
2024-06-12	0.435	0.440	0.435	0.440	0.416	110,000
2024-06-11	0.445	0.445	0.425	0.430	0.406	582,000
2024-06-07	0.450	0.455	0.450	0.455	0.430	36,000
2024-06-06	0.450	0.455	0.450	0.455	0.430	114,000
2024-06-05	0.450	0.455	0.450	0.455	0.430	70,000
2024-06-04	0.470	0.475	0.445	0.470	0.444	714,000
2024-06-03	0.450	0.475	0.450	0.470	0.444	250,000
2024-05-31	0.440	0.460	0.440	0.460	0.435	522,000
2024-05-30	0.495	0.495	0.495	0.495	0.421	0
2024-05-29	0.490	0.500	0.490	0.495	0.421	150,000
2024-05-28	0.490	0.500	0.490	0.495	0.421	862,000
2024-05-27	0.495	0.495	0.490	0.490	0.416	46,000
2024-05-24	0.500	0.500	0.490	0.490	0.416	622,000
2024-05-23	0.485	0.490	0.485	0.490	0.416	80,000
2024-05-22	0.490	0.490	0.480	0.485	0.412	254,000
2024-05-21	0.500	0.500	0.485	0.485	0.412	332,000
2024-05-20	0.500	0.500	0.495	0.500	0.425	180,000
2024-05-17	0.500	0.500	0.500	0.500	0.425	110,000

← NewerPage 10 of 21 · 1,235 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.