Changhong Jiahua Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.690	0.690	0.690	0.690	0.495	50,000
2021-12-02	0.690	0.690	0.690	0.690	0.495	0
2021-12-01	0.700	0.700	0.690	0.690	0.495	8,000
2021-11-30	0.720	0.720	0.720	0.720	0.516	0
2021-11-29	0.720	0.720	0.720	0.720	0.516	0
2021-11-26	0.720	0.720	0.720	0.720	0.516	0
2021-11-25	0.720	0.720	0.720	0.720	0.516	0
2021-11-24	0.720	0.720	0.720	0.720	0.516	70,000
2021-11-23	0.720	0.720	0.720	0.720	0.516	0
2021-11-22	0.720	0.720	0.720	0.720	0.516	0
2021-11-19	0.710	0.710	0.710	0.710	0.509	56,000
2021-11-18	0.690	0.700	0.670	0.700	0.502	230,000
2021-11-17	0.720	0.720	0.720	0.720	0.516	0
2021-11-16	0.680	0.720	0.650	0.720	0.516	462,000
2021-11-15	0.740	0.740	0.660	0.720	0.516	540,000
2021-11-12	0.740	0.750	0.740	0.750	0.538	58,000
2021-11-11	0.740	0.740	0.740	0.740	0.531	0
2021-11-10	0.730	0.730	0.730	0.730	0.523	0
2021-11-09	0.770	0.770	0.770	0.770	0.552	0
2021-11-08	0.770	0.770	0.770	0.770	0.552	0
2021-11-05	0.780	0.780	0.750	0.750	0.538	192,000
2021-11-04	0.780	0.780	0.780	0.780	0.559	0
2021-11-03	0.770	0.800	0.770	0.780	0.559	484,000
2021-11-02	0.750	0.750	0.750	0.750	0.538	0
2021-11-01	0.750	0.750	0.750	0.750	0.538	0
2021-10-29	0.750	0.750	0.750	0.750	0.538	0
2021-10-28	0.750	0.750	0.750	0.750	0.538	0
2021-10-27	0.750	0.750	0.750	0.750	0.538	0
2021-10-26	0.750	0.750	0.750	0.750	0.538	0
2021-10-25	0.750	0.750	0.750	0.750	0.538	0

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.