Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.640	0.640	0.640	0.640	0.498	0
2023-02-22	0.640	0.640	0.640	0.640	0.498	42,000
2023-02-21	0.660	0.660	0.660	0.660	0.513	0
2023-02-20	0.660	0.660	0.660	0.660	0.513	10,000
2023-02-17	0.660	0.660	0.660	0.660	0.513	0
2023-02-16	0.660	0.660	0.660	0.660	0.513	0
2023-02-15	0.660	0.660	0.660	0.660	0.513	0
2023-02-14	0.660	0.660	0.630	0.660	0.513	230,000
2023-02-13	0.640	0.640	0.640	0.640	0.498	0
2023-02-10	0.650	0.670	0.640	0.640	0.498	38,000
2023-02-09	0.640	0.650	0.640	0.650	0.505	50,000
2023-02-08	0.640	0.640	0.640	0.640	0.498	50,000
2023-02-07	0.640	0.640	0.640	0.640	0.498	0
2023-02-06	0.620	0.640	0.620	0.640	0.498	50,000
2023-02-03	0.620	0.640	0.620	0.620	0.482	152,000
2023-02-02	0.620	0.620	0.620	0.620	0.482	42,000
2023-02-01	0.620	0.620	0.620	0.620	0.482	0
2023-01-31	0.620	0.620	0.620	0.620	0.482	2,000
2023-01-30	0.620	0.620	0.620	0.620	0.482	0
2023-01-27	0.620	0.620	0.620	0.620	0.482	12,000
2023-01-26	0.620	0.620	0.620	0.620	0.482	0
2023-01-20	0.610	0.610	0.610	0.610	0.474	0
2023-01-19	0.610	0.610	0.610	0.610	0.474	0
2023-01-18	0.610	0.610	0.610	0.610	0.474	0
2023-01-17	0.600	0.610	0.600	0.610	0.474	168,000
2023-01-16	0.620	0.620	0.620	0.620	0.482	40,000
2023-01-13	0.610	0.610	0.610	0.610	0.474	20,000
2023-01-12	0.600	0.600	0.600	0.600	0.467	0
2023-01-11	0.600	0.600	0.600	0.600	0.467	0
2023-01-10	0.610	0.610	0.610	0.610	0.474	0
2023-01-09	0.610	0.610	0.610	0.610	0.474	0
2023-01-06	0.610	0.610	0.610	0.610	0.474	10,000
2023-01-05	0.610	0.610	0.610	0.610	0.474	0
2023-01-04	0.610	0.610	0.610	0.610	0.474	0
2023-01-03	0.610	0.610	0.610	0.610	0.474	0
2022-12-30	0.600	0.600	0.600	0.600	0.467	0
2022-12-29	0.600	0.600	0.600	0.600	0.467	0
2022-12-28	0.600	0.600	0.600	0.600	0.467	0
2022-12-23	0.600	0.600	0.600	0.600	0.467	18,000
2022-12-22	0.600	0.600	0.600	0.600	0.467	0
2022-12-21	0.600	0.600	0.600	0.600	0.467	0
2022-12-20	0.600	0.620	0.600	0.610	0.474	198,000
2022-12-19	0.600	0.600	0.600	0.600	0.467	30,000
2022-12-16	0.610	0.610	0.610	0.610	0.474	0
2022-12-15	0.600	0.600	0.600	0.600	0.467	0
2022-12-14	0.580	0.580	0.580	0.580	0.451	0
2022-12-13	0.590	0.590	0.590	0.590	0.459	0
2022-12-12	0.590	0.590	0.590	0.590	0.459	0
2022-12-09	0.590	0.590	0.590	0.590	0.459	0
2022-12-08	0.580	0.580	0.580	0.580	0.451	0
2022-12-07	0.580	0.580	0.580	0.580	0.451	0
2022-12-06	0.580	0.580	0.580	0.580	0.451	0
2022-12-05	0.580	0.580	0.580	0.580	0.451	0
2022-12-02	0.580	0.580	0.580	0.580	0.451	0
2022-12-01	0.580	0.580	0.580	0.580	0.451	0
2022-11-30	0.580	0.580	0.580	0.580	0.451	0
2022-11-29	0.580	0.580	0.580	0.580	0.451	0
2022-11-28	0.580	0.580	0.580	0.580	0.451	0
2022-11-25	0.580	0.580	0.580	0.580	0.451	0
2022-11-24	0.580	0.580	0.580	0.580	0.451	0

← NewerPage 16 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.