Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.640	0.670	0.640	0.670	0.480	8,000
2022-03-02	0.670	0.670	0.670	0.670	0.480	0
2022-03-01	0.650	0.670	0.640	0.670	0.480	114,000
2022-02-28	0.670	0.670	0.670	0.670	0.480	0
2022-02-25	0.650	0.680	0.640	0.680	0.488	92,000
2022-02-24	0.670	0.690	0.670	0.690	0.495	4,000
2022-02-23	0.650	0.670	0.650	0.670	0.480	282,000
2022-02-22	0.680	0.680	0.680	0.680	0.488	14,000
2022-02-21	0.680	0.680	0.650	0.680	0.488	78,000
2022-02-18	0.670	0.670	0.670	0.670	0.480	0
2022-02-17	0.660	0.680	0.660	0.680	0.488	102,000
2022-02-16	0.670	0.670	0.670	0.670	0.480	0
2022-02-15	0.670	0.680	0.650	0.680	0.488	768,000
2022-02-14	0.690	0.700	0.690	0.700	0.502	32,000
2022-02-11	0.690	0.700	0.690	0.700	0.502	86,000
2022-02-10	0.670	0.690	0.670	0.690	0.495	84,000
2022-02-09	0.700	0.700	0.670	0.690	0.495	508,000
2022-02-08	0.710	0.710	0.710	0.710	0.509	0
2022-02-07	0.700	0.700	0.700	0.700	0.502	20,000
2022-02-04	0.720	0.720	0.720	0.720	0.516	0
2022-01-31	0.720	0.720	0.720	0.720	0.516	0
2022-01-28	0.720	0.720	0.720	0.720	0.516	0
2022-01-27	0.710	0.730	0.710	0.730	0.523	22,000
2022-01-26	0.720	0.720	0.720	0.720	0.516	0
2022-01-25	0.720	0.720	0.720	0.720	0.516	16,000
2022-01-24	0.740	0.740	0.740	0.740	0.531	10,000
2022-01-21	0.720	0.740	0.720	0.740	0.531	1,194,000
2022-01-20	0.700	0.710	0.690	0.710	0.509	394,000
2022-01-19	0.690	0.700	0.670	0.700	0.502	652,000
2022-01-18	0.720	0.720	0.690	0.690	0.495	92,000
2022-01-17	0.700	0.700	0.700	0.700	0.502	162,000
2022-01-14	0.690	0.710	0.690	0.710	0.509	244,000
2022-01-13	0.710	0.720	0.700	0.720	0.516	114,000
2022-01-12	0.770	0.770	0.690	0.700	0.502	204,000
2022-01-11	0.760	0.760	0.740	0.740	0.531	2,000
2022-01-10	0.760	0.760	0.760	0.760	0.545	0
2022-01-07	0.720	0.750	0.720	0.750	0.538	164,000
2022-01-06	0.730	0.730	0.730	0.730	0.523	0
2022-01-05	0.730	0.730	0.730	0.730	0.523	40,000
2022-01-04	0.690	0.730	0.690	0.730	0.523	1,128,000
2022-01-03	0.680	0.680	0.670	0.680	0.488	12,000
2021-12-31	0.670	0.690	0.670	0.690	0.495	102,000
2021-12-30	0.690	0.690	0.690	0.690	0.495	0
2021-12-29	0.690	0.690	0.690	0.690	0.495	0
2021-12-28	0.690	0.690	0.680	0.690	0.495	80,000
2021-12-24	0.700	0.700	0.700	0.700	0.502	20,000
2021-12-23	0.680	0.700	0.680	0.700	0.502	40,000
2021-12-22	0.670	0.720	0.670	0.720	0.516	196,000
2021-12-21	0.670	0.690	0.650	0.690	0.495	118,000
2021-12-20	0.700	0.700	0.650	0.660	0.473	154,000
2021-12-17	0.690	0.700	0.670	0.700	0.502	108,000
2021-12-16	0.680	0.690	0.680	0.690	0.495	26,000
2021-12-15	0.660	0.700	0.660	0.700	0.502	60,000
2021-12-14	0.700	0.700	0.700	0.700	0.502	70,000
2021-12-13	0.720	0.720	0.720	0.720	0.516	0
2021-12-10	0.720	0.720	0.720	0.720	0.516	0
2021-12-09	0.710	0.710	0.710	0.710	0.509	0
2021-12-08	0.710	0.710	0.710	0.710	0.509	0
2021-12-07	0.710	0.710	0.710	0.710	0.509	0
2021-12-06	0.700	0.700	0.700	0.700	0.502	34,000

← NewerPage 20 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.