Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.510	0.520	0.500	0.500	0.425	962,000
2024-05-14	0.490	0.500	0.485	0.500	0.425	198,000
2024-05-13	0.485	0.500	0.480	0.500	0.425	686,000
2024-05-10	0.480	0.510	0.475	0.510	0.433	640,000
2024-05-09	0.470	0.480	0.470	0.480	0.408	146,000
2024-05-08	0.470	0.470	0.470	0.470	0.399	96,000
2024-05-07	0.475	0.475	0.465	0.475	0.404	210,000
2024-05-06	0.485	0.485	0.475	0.475	0.404	58,000
2024-05-03	0.450	0.495	0.450	0.485	0.412	1,506,000
2024-05-02	0.440	0.440	0.440	0.440	0.374	0
2024-04-30	0.430	0.440	0.425	0.435	0.370	376,000
2024-04-29	0.440	0.440	0.440	0.440	0.374	0
2024-04-26	0.425	0.440	0.425	0.440	0.374	740,000
2024-04-25	0.430	0.430	0.430	0.430	0.365	0
2024-04-24	0.420	0.435	0.420	0.425	0.361	236,000
2024-04-23	0.420	0.420	0.415	0.420	0.357	152,000
2024-04-22	0.425	0.430	0.415	0.430	0.365	80,000
2024-04-19	0.425	0.430	0.420	0.430	0.365	198,000
2024-04-18	0.430	0.430	0.430	0.430	0.365	0
2024-04-17	0.420	0.440	0.420	0.440	0.374	444,000
2024-04-16	0.425	0.425	0.420	0.425	0.361	614,000
2024-04-15	0.445	0.445	0.425	0.430	0.365	392,000
2024-04-12	0.445	0.455	0.440	0.445	0.378	232,000
2024-04-11	0.440	0.445	0.440	0.445	0.378	208,000
2024-04-10	0.450	0.450	0.445	0.450	0.382	202,000
2024-04-09	0.445	0.445	0.445	0.445	0.378	0
2024-04-08	0.445	0.445	0.445	0.445	0.378	0
2024-04-05	0.450	0.450	0.450	0.450	0.382	0
2024-04-03	0.450	0.450	0.450	0.450	0.382	4,000
2024-04-02	0.435	0.445	0.435	0.445	0.378	58,000
2024-03-28	0.450	0.450	0.450	0.450	0.382	0
2024-03-27	0.430	0.430	0.420	0.420	0.357	208,000
2024-03-26	0.440	0.440	0.430	0.430	0.365	350,000
2024-03-25	0.430	0.430	0.420	0.425	0.361	302,000
2024-03-22	0.435	0.435	0.425	0.425	0.361	384,000
2024-03-21	0.435	0.435	0.435	0.435	0.370	0
2024-03-20	0.425	0.435	0.425	0.435	0.370	868,000
2024-03-19	0.430	0.430	0.425	0.430	0.365	338,000
2024-03-18	0.440	0.440	0.425	0.430	0.365	328,000
2024-03-15	0.445	0.445	0.425	0.440	0.374	428,000
2024-03-14	0.460	0.460	0.450	0.450	0.382	322,000
2024-03-13	0.460	0.460	0.460	0.460	0.391	0
2024-03-12	0.460	0.460	0.460	0.460	0.391	0
2024-03-11	0.460	0.460	0.460	0.460	0.391	0
2024-03-08	0.460	0.460	0.460	0.460	0.391	0
2024-03-07	0.460	0.460	0.460	0.460	0.391	0
2024-03-06	0.465	0.465	0.465	0.465	0.395	110,000
2024-03-05	0.450	0.450	0.450	0.450	0.382	0
2024-03-04	0.450	0.450	0.450	0.450	0.382	0
2024-03-01	0.460	0.470	0.450	0.450	0.382	266,000
2024-02-29	0.465	0.465	0.465	0.465	0.395	74,000
2024-02-28	0.460	0.465	0.460	0.460	0.391	88,000
2024-02-27	0.460	0.460	0.460	0.460	0.391	60,000
2024-02-26	0.450	0.450	0.450	0.450	0.382	0
2024-02-23	0.440	0.445	0.440	0.445	0.378	32,000
2024-02-22	0.425	0.465	0.425	0.440	0.374	200,000
2024-02-21	0.430	0.430	0.430	0.430	0.365	0
2024-02-20	0.430	0.430	0.425	0.430	0.365	76,000
2024-02-19	0.420	0.430	0.420	0.430	0.365	120,000
2024-02-16	0.420	0.430	0.420	0.430	0.365	38,000

← NewerPage 11 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.