Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.560	0.560	0.560	0.560	0.436	0
2023-05-23	0.580	0.580	0.580	0.580	0.451	0
2023-05-22	0.580	0.580	0.580	0.580	0.451	0
2023-05-19	0.580	0.580	0.580	0.580	0.451	0
2023-05-18	0.580	0.580	0.580	0.580	0.451	0
2023-05-17	0.570	0.570	0.570	0.570	0.443	0
2023-05-16	0.570	0.570	0.570	0.570	0.443	8,000
2023-05-15	0.570	0.570	0.570	0.570	0.443	20,000
2023-05-12	0.580	0.580	0.580	0.580	0.451	30,000
2023-05-11	0.570	0.580	0.570	0.580	0.451	78,000
2023-05-10	0.560	0.560	0.560	0.560	0.436	20,000
2023-05-09	0.570	0.570	0.570	0.570	0.443	80,000
2023-05-08	0.580	0.580	0.580	0.580	0.451	0
2023-05-05	0.570	0.580	0.570	0.580	0.451	40,000
2023-05-04	0.560	0.560	0.560	0.560	0.436	0
2023-05-03	0.560	0.560	0.560	0.560	0.436	50,000
2023-05-02	0.560	0.560	0.560	0.560	0.436	0
2023-04-28	0.560	0.560	0.560	0.560	0.436	0
2023-04-27	0.560	0.560	0.560	0.560	0.436	0
2023-04-26	0.550	0.570	0.550	0.560	0.436	40,000
2023-04-25	0.570	0.570	0.570	0.570	0.443	20,000
2023-04-24	0.560	0.560	0.560	0.560	0.436	0
2023-04-21	0.570	0.570	0.560	0.560	0.436	220,000
2023-04-20	0.560	0.570	0.560	0.570	0.443	108,000
2023-04-19	0.570	0.570	0.570	0.570	0.443	0
2023-04-18	0.560	0.570	0.560	0.560	0.436	202,000
2023-04-17	0.570	0.570	0.560	0.560	0.436	150,000
2023-04-14	0.570	0.580	0.570	0.580	0.451	50,000
2023-04-13	0.560	0.560	0.560	0.560	0.436	0
2023-04-12	0.590	0.590	0.570	0.570	0.443	104,000
2023-04-11	0.580	0.590	0.580	0.590	0.459	148,000
2023-04-06	0.580	0.580	0.580	0.580	0.451	100,000
2023-04-04	0.580	0.590	0.570	0.590	0.459	428,000
2023-04-03	0.590	0.600	0.590	0.590	0.459	78,000
2023-03-31	0.590	0.590	0.590	0.590	0.459	0
2023-03-30	0.570	0.570	0.560	0.570	0.443	30,000
2023-03-29	0.580	0.580	0.560	0.560	0.436	58,000
2023-03-28	0.570	0.570	0.570	0.570	0.443	278,000
2023-03-27	0.580	0.580	0.580	0.580	0.451	644,000
2023-03-24	0.590	0.590	0.590	0.590	0.459	24,000
2023-03-23	0.600	0.600	0.600	0.600	0.467	2,000
2023-03-22	0.600	0.600	0.600	0.600	0.467	0
2023-03-21	0.600	0.600	0.600	0.600	0.467	0
2023-03-20	0.600	0.600	0.600	0.600	0.467	0
2023-03-17	0.600	0.600	0.600	0.600	0.467	40,000
2023-03-16	0.600	0.600	0.600	0.600	0.467	0
2023-03-15	0.600	0.600	0.600	0.600	0.467	24,000
2023-03-14	0.600	0.600	0.600	0.600	0.467	0
2023-03-13	0.600	0.600	0.600	0.600	0.467	0
2023-03-10	0.600	0.600	0.600	0.600	0.467	0
2023-03-09	0.600	0.600	0.600	0.600	0.467	0
2023-03-08	0.590	0.600	0.590	0.600	0.467	52,000
2023-03-07	0.610	0.610	0.590	0.590	0.459	290,000
2023-03-06	0.630	0.630	0.630	0.630	0.490	0
2023-03-03	0.630	0.630	0.630	0.630	0.490	2,000
2023-03-02	0.620	0.620	0.620	0.620	0.482	0
2023-03-01	0.640	0.640	0.640	0.640	0.498	0
2023-02-28	0.630	0.630	0.630	0.630	0.490	0
2023-02-27	0.620	0.630	0.620	0.630	0.490	40,000
2023-02-24	0.640	0.640	0.640	0.640	0.498	0

← NewerPage 15 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.