Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.660	0.660	0.660	0.660	0.513	40,000
2022-08-26	0.650	0.650	0.650	0.650	0.505	0
2022-08-25	0.650	0.650	0.650	0.650	0.505	0
2022-08-24	0.650	0.650	0.650	0.650	0.505	0
2022-08-23	0.650	0.650	0.650	0.650	0.505	0
2022-08-22	0.650	0.650	0.650	0.650	0.505	0
2022-08-19	0.650	0.650	0.650	0.650	0.505	0
2022-08-18	0.650	0.650	0.650	0.650	0.505	0
2022-08-17	0.650	0.650	0.650	0.650	0.505	0
2022-08-16	0.650	0.650	0.650	0.650	0.505	0
2022-08-15	0.640	0.640	0.640	0.640	0.498	0
2022-08-12	0.640	0.640	0.640	0.640	0.498	0
2022-08-11	0.640	0.640	0.640	0.640	0.498	18,000
2022-08-10	0.640	0.640	0.640	0.640	0.498	0
2022-08-09	0.650	0.660	0.620	0.640	0.498	218,000
2022-08-08	0.640	0.640	0.640	0.640	0.498	0
2022-08-05	0.610	0.640	0.610	0.640	0.498	58,000
2022-08-04	0.630	0.630	0.630	0.630	0.490	2,000
2022-08-03	0.630	0.630	0.630	0.630	0.490	0
2022-08-02	0.610	0.610	0.600	0.610	0.474	208,000
2022-08-01	0.620	0.620	0.610	0.620	0.482	114,000
2022-07-29	0.640	0.640	0.630	0.630	0.490	90,000
2022-07-28	0.650	0.650	0.650	0.650	0.505	0
2022-07-27	0.670	0.670	0.670	0.670	0.521	0
2022-07-26	0.670	0.670	0.670	0.670	0.521	0
2022-07-25	0.670	0.670	0.670	0.670	0.521	6,000
2022-07-22	0.660	0.660	0.660	0.660	0.513	0
2022-07-21	0.660	0.660	0.660	0.660	0.513	24,000
2022-07-20	0.680	0.680	0.680	0.680	0.529	0
2022-07-19	0.680	0.680	0.680	0.680	0.529	0
2022-07-18	0.680	0.680	0.680	0.680	0.529	0
2022-07-15	0.660	0.660	0.660	0.660	0.513	52,000
2022-07-14	0.670	0.670	0.670	0.670	0.521	0
2022-07-13	0.670	0.670	0.670	0.670	0.521	10,867
2022-07-12	0.690	0.690	0.690	0.690	0.537	58,000
2022-07-11	0.690	0.690	0.690	0.690	0.537	0
2022-07-08	0.650	0.700	0.650	0.690	0.537	1,336,000
2022-07-07	0.640	0.640	0.640	0.640	0.498	626,000
2022-07-06	0.660	0.660	0.640	0.640	0.498	1,018,000
2022-07-05	0.670	0.670	0.670	0.670	0.521	0
2022-07-04	0.650	0.650	0.650	0.650	0.505	0
2022-06-30	0.660	0.660	0.660	0.660	0.513	0
2022-06-29	0.660	0.660	0.660	0.660	0.513	0
2022-06-28	0.680	0.680	0.650	0.660	0.513	216,000
2022-06-27	0.680	0.680	0.670	0.670	0.521	52,000
2022-06-24	0.650	0.670	0.650	0.670	0.521	122,000
2022-06-23	0.640	0.640	0.630	0.630	0.490	56,000
2022-06-22	0.640	0.640	0.640	0.640	0.498	0
2022-06-21	0.640	0.640	0.640	0.640	0.498	0
2022-06-20	0.630	0.640	0.630	0.640	0.498	50,000
2022-06-17	0.670	0.670	0.660	0.660	0.513	16,000
2022-06-16	0.660	0.660	0.660	0.660	0.513	0
2022-06-15	0.670	0.670	0.650	0.660	0.513	160,000
2022-06-14	0.670	0.670	0.670	0.670	0.521	0
2022-06-13	0.670	0.670	0.670	0.670	0.521	0
2022-06-10	0.670	0.670	0.670	0.670	0.521	0
2022-06-09	0.670	0.670	0.670	0.670	0.521	0
2022-06-08	0.680	0.680	0.650	0.660	0.513	742,000
2022-06-07	0.670	0.680	0.670	0.680	0.529	1,320,000
2022-06-06	0.660	0.660	0.660	0.660	0.513	0

← NewerPage 18 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.