Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.660	0.660	0.660	0.660	0.513	0
2022-06-01	0.600	0.680	0.580	0.660	0.513	486,000
2022-05-31	0.610	0.640	0.600	0.640	0.459	142,000
2022-05-30	0.590	0.620	0.590	0.610	0.437	78,000
2022-05-27	0.590	0.610	0.590	0.610	0.437	4,000
2022-05-26	0.620	0.620	0.590	0.610	0.437	62,000
2022-05-25	0.590	0.610	0.590	0.610	0.437	118,000
2022-05-24	0.610	0.610	0.610	0.610	0.437	0
2022-05-23	0.610	0.610	0.610	0.610	0.437	0
2022-05-20	0.610	0.610	0.610	0.610	0.437	0
2022-05-19	0.600	0.600	0.600	0.600	0.430	30,000
2022-05-18	0.600	0.610	0.590	0.610	0.437	30,000
2022-05-17	0.590	0.610	0.590	0.610	0.437	4,000
2022-05-16	0.630	0.630	0.630	0.630	0.452	0
2022-05-13	0.610	0.630	0.610	0.630	0.452	10,000
2022-05-12	0.630	0.630	0.630	0.630	0.452	0
2022-05-11	0.610	0.610	0.610	0.610	0.437	0
2022-05-10	0.600	0.610	0.580	0.610	0.437	156,000
2022-05-06	0.630	0.650	0.630	0.650	0.466	16,000
2022-05-05	0.650	0.650	0.630	0.650	0.466	24,000
2022-05-04	0.650	0.650	0.650	0.650	0.466	0
2022-05-03	0.650	0.650	0.650	0.650	0.466	0
2022-04-29	0.640	0.640	0.640	0.640	0.459	0
2022-04-28	0.640	0.640	0.640	0.640	0.459	0
2022-04-27	0.650	0.650	0.650	0.650	0.466	0
2022-04-26	0.650	0.650	0.650	0.650	0.466	2,000
2022-04-25	0.650	0.650	0.650	0.650	0.466	2,000
2022-04-22	0.640	0.640	0.640	0.640	0.459	0
2022-04-21	0.650	0.650	0.640	0.640	0.459	244,000
2022-04-20	0.670	0.670	0.670	0.670	0.480	0
2022-04-19	0.650	0.680	0.650	0.680	0.488	25,183
2022-04-14	0.680	0.680	0.680	0.680	0.488	0
2022-04-13	0.650	0.680	0.650	0.680	0.488	12,000
2022-04-12	0.690	0.690	0.690	0.690	0.495	2,000
2022-04-11	0.650	0.680	0.650	0.680	0.488	222,000
2022-04-08	0.660	0.690	0.660	0.690	0.495	260,000
2022-04-07	0.650	0.650	0.650	0.650	0.466	60,000
2022-04-06	0.650	0.650	0.650	0.650	0.466	0
2022-04-04	0.640	0.650	0.640	0.650	0.466	76,000
2022-04-01	0.630	0.630	0.630	0.630	0.452	60,000
2022-03-31	0.630	0.630	0.630	0.630	0.452	10,000
2022-03-30	0.620	0.630	0.620	0.630	0.452	202,000
2022-03-29	0.620	0.620	0.620	0.620	0.444	102,000
2022-03-28	0.610	0.640	0.610	0.640	0.459	160,000
2022-03-25	0.640	0.640	0.600	0.610	0.437	1,118,000
2022-03-24	0.630	0.680	0.630	0.680	0.488	32,000
2022-03-23	0.620	0.690	0.620	0.690	0.495	210,000
2022-03-22	0.660	0.660	0.660	0.660	0.473	0
2022-03-21	0.640	0.660	0.630	0.660	0.473	114,000
2022-03-18	0.660	0.660	0.660	0.660	0.473	0
2022-03-17	0.660	0.660	0.660	0.660	0.473	2,000
2022-03-16	0.640	0.640	0.640	0.640	0.459	2,000
2022-03-15	0.640	0.640	0.640	0.640	0.459	0
2022-03-14	0.650	0.650	0.640	0.650	0.466	220,000
2022-03-11	0.660	0.690	0.660	0.690	0.495	42,000
2022-03-10	0.680	0.690	0.680	0.690	0.495	44,000
2022-03-09	0.690	0.690	0.690	0.690	0.495	18,000
2022-03-08	0.690	0.690	0.690	0.690	0.495	0
2022-03-07	0.680	0.690	0.650	0.690	0.495	196,000
2022-03-04	0.720	0.720	0.710	0.710	0.509	2,000

← NewerPage 19 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.