Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.020	1.020	1.020	1.020	1.020	82,000
2026-04-28	1.020	1.020	1.020	1.020	1.020	32,000
2026-04-27	1.020	1.020	1.020	1.020	1.020	316,000
2026-04-24	1.010	1.020	0.990	1.020	1.020	526,000
2026-04-23	1.030	1.040	0.960	1.020	1.020	3,078,000
2026-04-22	1.080	1.080	1.030	1.050	1.050	1,966,000
2026-04-21	1.110	1.120	1.090	1.090	1.090	2,601,183
2026-04-20	1.120	1.130	1.110	1.120	1.120	1,514,000
2026-04-17	1.130	1.130	1.120	1.130	1.130	4,106,000
2026-04-16	1.130	1.130	1.130	1.130	1.130	540,000
2026-04-15	1.130	1.130	1.130	1.130	1.130	270,000
2026-04-14	1.130	1.130	1.130	1.130	1.130	978,000
2026-04-13	1.130	1.130	1.130	1.130	1.130	0
2026-04-10	1.130	1.130	1.130	1.130	1.130	1,002,000
2026-04-09	1.130	1.130	1.130	1.130	1.130	10,000
2026-04-08	1.120	1.130	1.120	1.120	1.120	1,762,000
2026-04-02	1.130	1.130	1.120	1.120	1.120	358,000
2026-04-01	1.130	1.130	1.120	1.130	1.130	292,000
2026-03-31	1.130	1.130	1.130	1.130	1.130	100,000
2026-03-30	1.130	1.130	1.130	1.130	1.130	486,000
2026-03-27	1.130	1.130	1.130	1.130	1.130	52,000
2026-03-26	1.130	1.130	1.130	1.130	1.130	52,000
2026-03-25	1.130	1.130	1.130	1.130	1.130	122,000
2026-03-24	1.120	1.130	1.120	1.130	1.130	2,092,000
2026-03-23	1.130	1.130	1.130	1.130	1.130	1,228,000
2026-03-20	1.140	1.140	1.140	1.140	1.140	0
2026-03-19	1.140	1.140	1.140	1.140	1.140	0
2026-03-18	1.140	1.140	1.140	1.140	1.140	26,000
2026-03-17	1.140	1.140	1.140	1.140	1.140	0
2026-03-16	1.140	1.140	1.140	1.140	1.140	314,000
2026-03-13	1.140	1.140	1.140	1.140	1.140	100,000
2026-03-12	1.130	1.130	1.130	1.130	1.130	442,000
2026-03-11	1.130	1.130	1.130	1.130	1.130	344,000
2026-03-10	1.130	1.130	1.130	1.130	1.130	2,988,000
2026-03-09	1.130	1.140	1.120	1.130	1.130	3,260,000
2026-03-06	1.140	1.150	1.140	1.150	1.150	114,000
2026-03-05	1.140	1.140	1.140	1.140	1.140	368,000
2026-03-04	1.140	1.140	1.130	1.140	1.140	424,000
2026-03-03	1.140	1.150	1.140	1.150	1.150	186,000
2026-03-02	1.140	1.150	1.140	1.140	1.140	1,444,000
2026-02-27	1.150	1.150	1.150	1.150	1.150	70,000
2026-02-26	1.150	1.150	1.150	1.150	1.150	698,000
2026-02-25	1.140	1.150	1.140	1.140	1.140	134,000
2026-02-24	1.140	1.140	1.140	1.140	1.140	150,000
2026-02-23	1.140	1.150	1.140	1.140	1.140	544,000
2026-02-20	1.140	1.140	1.140	1.140	1.140	934,000
2026-02-16	1.140	1.150	1.140	1.140	1.140	588,000
2026-02-13	1.150	1.150	1.150	1.150	1.150	290,000
2026-02-12	1.150	1.150	1.150	1.150	1.150	254,000
2026-02-11	1.150	1.160	1.150	1.160	1.160	4,056,000
2026-02-10	1.150	1.160	1.150	1.160	1.160	2,690,000
2026-02-09	1.150	1.160	1.150	1.150	1.150	1,116,000
2026-02-06	1.150	1.160	1.150	1.160	1.160	380,000
2026-02-05	1.150	1.160	1.150	1.160	1.160	1,716,278
2026-02-04	1.150	1.160	1.150	1.160	1.160	30,000
2026-02-03	1.160	1.160	1.160	1.160	1.160	4,000
2026-02-02	1.150	1.160	1.150	1.160	1.160	150,000
2026-01-30	1.150	1.160	1.150	1.160	1.160	1,148,000
2026-01-29	1.160	1.160	1.150	1.160	1.160	52,000
2026-01-28	1.150	1.160	1.150	1.160	1.160	1,058,000

← NewerPage 3 of 21 · 1,234 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.