Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.670	0.670	0.660	0.670	0.670	152,000
2026-07-27	0.680	0.680	0.670	0.670	0.670	256,000
2026-07-24	0.680	0.680	0.680	0.680	0.680	550,000
2026-07-23	0.700	0.700	0.670	0.680	0.680	1,590,000
2026-07-22	0.700	0.700	0.690	0.690	0.690	438,000
2026-07-21	0.710	0.710	0.700	0.700	0.700	284,000
2026-07-20	0.710	0.740	0.700	0.700	0.700	366,000
2026-07-17	0.710	0.710	0.710	0.710	0.710	210,000
2026-07-16	0.730	0.730	0.720	0.720	0.720	272,000
2026-07-15	0.720	0.720	0.720	0.720	0.720	134,000
2026-07-14	0.720	0.720	0.710	0.720	0.720	414,000
2026-07-13	0.730	0.730	0.730	0.730	0.730	60,000
2026-07-10	0.740	0.740	0.730	0.740	0.740	190,000
2026-07-09	0.730	0.730	0.730	0.730	0.730	206,000
2026-07-08	0.740	0.740	0.730	0.740	0.740	104,000
2026-07-07	0.730	0.740	0.730	0.730	0.730	352,000
2026-07-06	0.740	0.740	0.740	0.740	0.740	60,000
2026-07-03	0.720	0.730	0.720	0.730	0.730	328,000
2026-07-02	0.710	0.720	0.700	0.710	0.710	1,464,000
2026-06-30	0.720	0.720	0.690	0.720	0.720	2,234,000
2026-06-29	0.740	0.740	0.720	0.730	0.730	544,000
2026-06-26	0.770	0.770	0.750	0.750	0.750	480,000
2026-06-25	0.820	0.820	0.760	0.770	0.770	2,684,000
2026-06-24	0.850	0.850	0.810	0.830	0.830	286,000
2026-06-23	0.850	0.860	0.850	0.850	0.850	478,000
2026-06-22	0.850	0.860	0.850	0.850	0.850	350,000
2026-06-18	0.860	0.860	0.860	0.860	0.860	316,000
2026-06-17	0.870	0.880	0.860	0.860	0.860	572,000
2026-06-16	0.860	0.860	0.850	0.860	0.860	1,070,000
2026-06-15	0.880	0.890	0.870	0.870	0.870	752,000
2026-06-12	0.900	0.900	0.870	0.880	0.880	626,000
2026-06-11	0.910	0.910	0.900	0.900	0.900	96,000
2026-06-10	0.910	0.910	0.900	0.900	0.900	96,000
2026-06-09	0.910	0.920	0.910	0.920	0.920	464,000
2026-06-08	0.930	0.930	0.900	0.910	0.910	538,000
2026-06-05	0.930	0.930	0.930	0.930	0.930	230,000
2026-06-04	0.930	0.940	0.930	0.940	0.940	444,000
2026-06-03	0.930	0.930	0.930	0.930	0.930	76,000
2026-06-02	0.920	0.940	0.920	0.930	0.930	614,000
2026-06-01	0.890	0.910	0.890	0.900	0.900	716,000
2026-05-29	0.880	0.900	0.880	0.880	0.880	1,000,000
2026-05-28	0.940	0.940	0.850	0.870	0.870	5,434,000
2026-05-27	0.950	0.950	0.940	0.950	0.950	756,000
2026-05-26	0.950	0.950	0.940	0.950	0.950	756,000
2026-05-22	0.940	0.950	0.940	0.950	0.950	62,000
2026-05-21	0.950	0.950	0.940	0.950	0.950	710,000
2026-05-20	0.960	0.960	0.950	0.950	0.950	1,190,000
2026-05-19	0.980	0.980	0.960	0.960	0.960	1,072,000
2026-05-18	0.990	0.990	0.970	0.980	0.980	618,000
2026-05-15	1.000	1.000	0.980	0.990	0.990	226,000
2026-05-14	1.000	1.000	1.000	1.000	1.000	142,000
2026-05-13	1.000	1.000	1.000	1.000	1.000	130,000
2026-05-12	1.020	1.020	1.000	1.000	1.000	528,000
2026-05-11	1.020	1.030	1.020	1.020	1.020	114,000
2026-05-08	1.010	1.020	1.000	1.010	1.010	2,176,000
2026-05-07	1.000	1.010	1.000	1.010	1.010	252,000
2026-05-06	1.020	1.020	1.020	1.020	1.020	58,000
2026-05-05	1.000	1.020	1.000	1.020	1.020	250,000
2026-05-04	1.020	1.020	0.990	1.000	1.000	2,730,000
2026-04-30	1.020	1.020	1.020	1.020	1.020	10,000

← NewerPage 2 of 21 · 1,230 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.