Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.465	0.465	0.440	0.445	0.378	320,000
2023-11-15	0.455	0.455	0.455	0.455	0.387	0
2023-11-14	0.445	0.455	0.445	0.455	0.387	260,000
2023-11-13	0.440	0.460	0.440	0.460	0.391	108,000
2023-11-10	0.445	0.450	0.445	0.450	0.382	136,000
2023-11-09	0.445	0.445	0.445	0.445	0.378	0
2023-11-08	0.445	0.445	0.445	0.445	0.378	0
2023-11-07	0.455	0.455	0.440	0.445	0.378	14,000
2023-11-06	0.445	0.445	0.445	0.445	0.378	0
2023-11-03	0.445	0.455	0.445	0.455	0.387	146,000
2023-11-02	0.445	0.445	0.445	0.445	0.378	0
2023-11-01	0.440	0.440	0.440	0.440	0.374	0
2023-10-31	0.440	0.445	0.440	0.440	0.374	182,000
2023-10-30	0.445	0.445	0.445	0.445	0.378	0
2023-10-27	0.445	0.445	0.440	0.440	0.374	202,000
2023-10-26	0.455	0.455	0.455	0.455	0.387	2,000
2023-10-25	0.450	0.450	0.450	0.450	0.382	0
2023-10-24	0.460	0.460	0.445	0.445	0.378	226,000
2023-10-20	0.485	0.485	0.485	0.485	0.412	0
2023-10-19	0.485	0.490	0.480	0.485	0.412	686,000
2023-10-18	0.450	0.480	0.450	0.480	0.408	338,000
2023-10-17	0.445	0.450	0.445	0.450	0.382	52,000
2023-10-16	0.445	0.445	0.435	0.435	0.370	14,000
2023-10-13	0.440	0.440	0.440	0.440	0.374	0
2023-10-12	0.445	0.445	0.440	0.440	0.374	154,000
2023-10-11	0.450	0.460	0.445	0.450	0.382	284,000
2023-10-10	0.475	0.475	0.475	0.475	0.404	0
2023-10-09	0.475	0.475	0.475	0.475	0.404	0
2023-10-06	0.475	0.475	0.475	0.475	0.404	0
2023-10-05	0.475	0.475	0.475	0.475	0.404	0
2023-10-04	0.475	0.475	0.475	0.475	0.404	0
2023-10-03	0.475	0.475	0.475	0.475	0.404	0
2023-09-29	0.475	0.475	0.475	0.475	0.404	0
2023-09-28	0.445	0.445	0.445	0.445	0.378	0
2023-09-27	0.440	0.440	0.440	0.440	0.374	0
2023-09-26	0.440	0.440	0.440	0.440	0.374	0
2023-09-25	0.445	0.445	0.440	0.440	0.374	240,000
2023-09-22	0.465	0.465	0.465	0.465	0.395	60,000
2023-09-21	0.445	0.445	0.445	0.445	0.378	0
2023-09-20	0.445	0.445	0.445	0.445	0.378	0
2023-09-19	0.450	0.450	0.445	0.445	0.378	16,000
2023-09-18	0.440	0.440	0.440	0.440	0.374	60,000
2023-09-15	0.450	0.450	0.450	0.450	0.382	24,000
2023-09-14	0.440	0.440	0.440	0.440	0.374	0
2023-09-13	0.480	0.480	0.440	0.440	0.374	406,000
2023-09-12	0.455	0.455	0.440	0.445	0.378	530,000
2023-09-11	0.435	0.455	0.435	0.440	0.374	116,000
2023-09-07	0.430	0.435	0.420	0.430	0.365	292,000
2023-09-06	0.440	0.440	0.435	0.435	0.370	448,000
2023-09-05	0.470	0.470	0.450	0.455	0.387	128,000
2023-09-04	0.470	0.475	0.465	0.470	0.399	134,000
2023-09-01	0.485	0.485	0.485	0.485	0.412	0
2023-08-31	0.485	0.485	0.485	0.485	0.412	0
2023-08-30	0.485	0.485	0.485	0.485	0.412	0
2023-08-29	0.465	0.470	0.455	0.470	0.399	25,183
2023-08-28	0.465	0.465	0.450	0.465	0.395	66,000
2023-08-25	0.465	0.465	0.465	0.465	0.395	0
2023-08-24	0.460	0.465	0.460	0.465	0.395	4,000
2023-08-23	0.460	0.460	0.460	0.460	0.391	36,000
2023-08-22	0.460	0.460	0.460	0.460	0.391	0

← NewerPage 13 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.