Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.460	0.460	0.460	0.460	0.391	114,000
2023-08-18	0.490	0.490	0.450	0.455	0.387	880,991
2023-08-17	0.495	0.495	0.490	0.495	0.421	106,000
2023-08-16	0.520	0.520	0.520	0.520	0.442	0
2023-08-15	0.520	0.520	0.520	0.520	0.442	0
2023-08-14	0.520	0.520	0.520	0.520	0.442	0
2023-08-11	0.520	0.520	0.520	0.520	0.442	0
2023-08-10	0.520	0.520	0.520	0.520	0.442	20,000
2023-08-09	0.500	0.500	0.500	0.500	0.425	0
2023-08-08	0.500	0.510	0.500	0.500	0.425	268,000
2023-08-07	0.500	0.500	0.495	0.495	0.421	226,000
2023-08-04	0.495	0.495	0.495	0.495	0.421	200,000
2023-08-03	0.495	0.500	0.495	0.500	0.425	208,000
2023-08-02	0.495	0.500	0.495	0.495	0.421	208,000
2023-08-01	0.495	0.500	0.495	0.495	0.421	412,000
2023-07-31	0.500	0.510	0.500	0.500	0.425	154,000
2023-07-28	0.500	0.500	0.500	0.500	0.425	0
2023-07-27	0.510	0.510	0.500	0.500	0.425	142,000
2023-07-26	0.510	0.510	0.510	0.510	0.433	0
2023-07-25	0.510	0.510	0.500	0.510	0.433	168,000
2023-07-24	0.500	0.500	0.500	0.500	0.425	0
2023-07-21	0.500	0.500	0.500	0.500	0.425	0
2023-07-20	0.520	0.520	0.510	0.510	0.433	80,000
2023-07-19	0.520	0.520	0.520	0.520	0.442	0
2023-07-18	0.530	0.530	0.530	0.530	0.450	0
2023-07-14	0.530	0.530	0.530	0.530	0.450	4,000
2023-07-13	0.540	0.540	0.530	0.540	0.459	248,000
2023-07-12	0.540	0.540	0.540	0.540	0.459	68,000
2023-07-11	0.550	0.550	0.550	0.550	0.467	0
2023-07-10	0.560	0.560	0.540	0.540	0.459	86,000
2023-07-07	0.540	0.550	0.540	0.550	0.467	160,000
2023-07-06	0.550	0.550	0.550	0.550	0.467	0
2023-07-05	0.560	0.570	0.550	0.550	0.467	78,000
2023-07-04	0.550	0.550	0.550	0.550	0.467	170,000
2023-07-03	0.560	0.560	0.560	0.560	0.476	312,000
2023-06-30	0.560	0.570	0.560	0.560	0.476	270,000
2023-06-29	0.560	0.560	0.560	0.560	0.476	0
2023-06-28	0.560	0.560	0.560	0.560	0.476	0
2023-06-27	0.560	0.560	0.560	0.560	0.476	78,000
2023-06-26	0.560	0.560	0.560	0.560	0.476	0
2023-06-23	0.560	0.560	0.560	0.560	0.476	0
2023-06-21	0.560	0.560	0.560	0.560	0.476	0
2023-06-20	0.560	0.560	0.560	0.560	0.476	0
2023-06-19	0.560	0.560	0.560	0.560	0.476	0
2023-06-16	0.560	0.560	0.560	0.560	0.476	0
2023-06-15	0.560	0.560	0.550	0.550	0.467	112,000
2023-06-14	0.590	0.590	0.580	0.580	0.493	110,000
2023-06-13	0.580	0.580	0.580	0.580	0.493	0
2023-06-12	0.580	0.580	0.580	0.580	0.493	0
2023-06-09	0.580	0.580	0.580	0.580	0.493	100,000
2023-06-08	0.540	0.540	0.540	0.540	0.459	0
2023-06-07	0.550	0.550	0.540	0.540	0.459	184,000
2023-06-06	0.560	0.560	0.560	0.560	0.476	0
2023-06-05	0.560	0.560	0.560	0.560	0.476	26,000
2023-06-02	0.540	0.560	0.540	0.560	0.476	120,000
2023-06-01	0.590	0.620	0.590	0.590	0.459	100,000
2023-05-31	0.550	0.590	0.550	0.590	0.459	200,000
2023-05-30	0.560	0.570	0.560	0.570	0.443	96,000
2023-05-29	0.560	0.560	0.560	0.560	0.436	0
2023-05-25	0.560	0.560	0.560	0.560	0.436	50,000

← NewerPage 14 of 21 · 1,230 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.