Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.580	0.580	0.580	0.580	0.451	0
2022-11-22	0.580	0.580	0.580	0.580	0.451	0
2022-11-21	0.580	0.580	0.580	0.580	0.451	0
2022-11-18	0.580	0.580	0.580	0.580	0.451	0
2022-11-17	0.570	0.580	0.570	0.580	0.451	20,000
2022-11-16	0.570	0.570	0.570	0.570	0.443	30,000
2022-11-15	0.550	0.570	0.550	0.570	0.443	102,000
2022-11-14	0.550	0.550	0.550	0.550	0.428	0
2022-11-11	0.530	0.560	0.520	0.560	0.436	78,000
2022-11-10	0.550	0.550	0.550	0.550	0.428	0
2022-11-09	0.550	0.550	0.550	0.550	0.428	0
2022-11-08	0.520	0.530	0.520	0.530	0.412	80,000
2022-11-07	0.530	0.540	0.520	0.520	0.404	102,000
2022-11-04	0.530	0.530	0.530	0.530	0.412	20,000
2022-11-03	0.520	0.520	0.520	0.520	0.404	0
2022-11-02	0.530	0.530	0.500	0.520	0.404	434,000
2022-11-01	0.540	0.540	0.510	0.530	0.412	138,000
2022-10-31	0.540	0.540	0.540	0.540	0.420	0
2022-10-28	0.540	0.540	0.540	0.540	0.420	0
2022-10-27	0.550	0.550	0.530	0.540	0.420	174,000
2022-10-26	0.550	0.550	0.520	0.550	0.428	22,000
2022-10-25	0.580	0.580	0.520	0.550	0.428	599,000
2022-10-24	0.580	0.580	0.580	0.580	0.451	0
2022-10-21	0.590	0.590	0.590	0.590	0.459	0
2022-10-20	0.590	0.590	0.590	0.590	0.459	0
2022-10-19	0.570	0.590	0.540	0.590	0.459	642,000
2022-10-18	0.600	0.600	0.600	0.600	0.467	0
2022-10-17	0.580	0.590	0.570	0.590	0.459	328,000
2022-10-14	0.600	0.600	0.600	0.600	0.467	0
2022-10-13	0.590	0.590	0.590	0.590	0.459	0
2022-10-12	0.600	0.600	0.580	0.600	0.467	86,000
2022-10-11	0.600	0.600	0.600	0.600	0.467	0
2022-10-10	0.600	0.610	0.600	0.600	0.467	26,000
2022-10-07	0.620	0.620	0.620	0.620	0.482	0
2022-10-06	0.620	0.620	0.620	0.620	0.482	0
2022-10-05	0.620	0.620	0.620	0.620	0.482	0
2022-10-03	0.610	0.610	0.610	0.610	0.474	0
2022-09-30	0.610	0.610	0.560	0.610	0.474	404,000
2022-09-29	0.640	0.640	0.600	0.610	0.474	484,000
2022-09-28	0.640	0.640	0.640	0.640	0.498	0
2022-09-27	0.640	0.640	0.640	0.640	0.498	0
2022-09-26	0.640	0.640	0.640	0.640	0.498	0
2022-09-23	0.640	0.640	0.640	0.640	0.498	0
2022-09-22	0.640	0.640	0.640	0.640	0.498	0
2022-09-21	0.640	0.640	0.640	0.640	0.498	0
2022-09-20	0.640	0.640	0.620	0.640	0.498	219,183
2022-09-19	0.650	0.650	0.650	0.650	0.505	0
2022-09-16	0.660	0.660	0.660	0.660	0.513	0
2022-09-15	0.640	0.670	0.630	0.670	0.521	208,000
2022-09-14	0.650	0.650	0.630	0.650	0.505	188,000
2022-09-13	0.650	0.650	0.650	0.650	0.505	0
2022-09-09	0.660	0.670	0.660	0.660	0.513	76,000
2022-09-08	0.650	0.650	0.650	0.650	0.505	6,000
2022-09-07	0.640	0.650	0.640	0.650	0.505	106,000
2022-09-06	0.640	0.660	0.640	0.660	0.513	2,000
2022-09-05	0.660	0.660	0.660	0.660	0.513	0
2022-09-02	0.660	0.660	0.660	0.660	0.513	0
2022-09-01	0.660	0.660	0.660	0.660	0.513	0
2022-08-31	0.660	0.660	0.660	0.660	0.513	0
2022-08-30	0.660	0.660	0.660	0.660	0.513	0

← NewerPage 17 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.