Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.430	0.430	0.420	0.420	0.357	70,000
2024-02-14	0.430	0.430	0.430	0.430	0.365	0
2024-02-09	0.430	0.430	0.430	0.430	0.365	0
2024-02-08	0.430	0.430	0.430	0.430	0.365	0
2024-02-07	0.415	0.430	0.415	0.430	0.365	140,000
2024-02-06	0.415	0.415	0.415	0.415	0.353	0
2024-02-05	0.415	0.415	0.415	0.415	0.353	0
2024-02-02	0.420	0.420	0.420	0.420	0.357	0
2024-02-01	0.420	0.420	0.420	0.420	0.357	0
2024-01-31	0.420	0.420	0.420	0.420	0.357	24,000
2024-01-30	0.420	0.420	0.420	0.420	0.357	0
2024-01-29	0.420	0.420	0.420	0.420	0.357	0
2024-01-26	0.410	0.420	0.410	0.420	0.357	20,000
2024-01-25	0.410	0.420	0.405	0.420	0.357	390,000
2024-01-24	0.420	0.420	0.420	0.420	0.357	0
2024-01-23	0.420	0.420	0.420	0.420	0.357	0
2024-01-22	0.420	0.420	0.420	0.420	0.357	0
2024-01-19	0.425	0.425	0.410	0.420	0.357	242,000
2024-01-18	0.425	0.425	0.425	0.425	0.361	0
2024-01-17	0.420	0.425	0.420	0.425	0.361	28,000
2024-01-16	0.425	0.425	0.425	0.425	0.361	0
2024-01-15	0.425	0.425	0.425	0.425	0.361	0
2024-01-12	0.425	0.425	0.425	0.425	0.361	0
2024-01-11	0.420	0.420	0.420	0.420	0.357	0
2024-01-10	0.420	0.420	0.420	0.420	0.357	16,000
2024-01-09	0.420	0.420	0.420	0.420	0.357	0
2024-01-08	0.440	0.440	0.420	0.420	0.357	10,000
2024-01-05	0.430	0.430	0.430	0.430	0.365	0
2024-01-04	0.430	0.430	0.430	0.430	0.365	0
2024-01-03	0.430	0.430	0.430	0.430	0.365	0
2024-01-02	0.430	0.430	0.430	0.430	0.365	0
2023-12-29	0.430	0.430	0.430	0.430	0.365	0
2023-12-28	0.430	0.430	0.430	0.430	0.365	0
2023-12-27	0.420	0.430	0.420	0.430	0.365	4,000
2023-12-22	0.455	0.455	0.455	0.455	0.387	0
2023-12-21	0.425	0.430	0.425	0.430	0.365	30,000
2023-12-20	0.435	0.435	0.435	0.435	0.370	46,000
2023-12-19	0.430	0.430	0.430	0.430	0.365	6,000
2023-12-18	0.425	0.430	0.425	0.430	0.365	50,000
2023-12-15	0.425	0.425	0.425	0.425	0.361	42,000
2023-12-14	0.415	0.415	0.415	0.415	0.353	0
2023-12-13	0.415	0.415	0.415	0.415	0.353	0
2023-12-12	0.415	0.415	0.415	0.415	0.353	0
2023-12-11	0.425	0.425	0.415	0.415	0.353	102,000
2023-12-08	0.430	0.430	0.420	0.425	0.361	152,000
2023-12-07	0.435	0.435	0.425	0.425	0.361	258,000
2023-12-06	0.450	0.450	0.435	0.435	0.370	96,000
2023-12-05	0.450	0.450	0.450	0.450	0.382	0
2023-12-04	0.450	0.450	0.450	0.450	0.382	0
2023-12-01	0.450	0.450	0.445	0.450	0.382	698,000
2023-11-30	0.470	0.470	0.465	0.465	0.395	80,000
2023-11-29	0.465	0.465	0.465	0.465	0.395	0
2023-11-28	0.465	0.465	0.465	0.465	0.395	0
2023-11-27	0.465	0.465	0.465	0.465	0.395	0
2023-11-24	0.465	0.465	0.465	0.465	0.395	0
2023-11-23	0.465	0.465	0.465	0.465	0.395	0
2023-11-22	0.465	0.465	0.465	0.465	0.395	0
2023-11-21	0.455	0.455	0.455	0.455	0.387	0
2023-11-20	0.455	0.455	0.455	0.455	0.387	0
2023-11-17	0.465	0.480	0.455	0.455	0.387	142,000

← NewerPage 12 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.