Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.150	1.150	1.150	1.150	1.150	3,020,000
2026-01-26	1.150	1.150	1.140	1.150	1.150	552,000
2026-01-23	1.140	1.150	1.140	1.150	1.150	212,000
2026-01-22	1.140	1.150	1.140	1.150	1.150	352,000
2026-01-21	1.150	1.150	1.150	1.150	1.150	18,000
2026-01-20	1.140	1.150	1.140	1.150	1.150	646,000
2026-01-19	1.140	1.150	1.130	1.150	1.150	1,602,000
2026-01-16	1.140	1.150	1.140	1.150	1.150	1,002,000
2026-01-15	1.130	1.160	1.130	1.150	1.150	2,094,000
2026-01-14	1.130	1.140	1.120	1.140	1.140	1,088,000
2026-01-13	1.120	1.130	1.120	1.120	1.120	1,928,000
2026-01-12	1.120	1.120	1.110	1.110	1.110	136,000
2026-01-09	1.110	1.110	1.110	1.110	1.110	22,000
2026-01-08	1.100	1.110	1.100	1.110	1.110	1,068,000
2026-01-07	1.120	1.130	1.100	1.100	1.100	15,756,000
2026-01-06	1.130	1.130	1.120	1.130	1.130	3,736,000
2026-01-05	1.120	1.140	1.120	1.130	1.130	2,532,000
2026-01-02	1.130	1.140	1.120	1.130	1.130	8,526,000
2025-12-31	1.130	1.140	1.130	1.140	1.140	2,386,000
2025-12-30	1.130	1.140	1.130	1.140	1.140	4,638,000
2025-12-29	1.120	1.130	1.110	1.130	1.130	6,424,000
2025-12-24	1.120	1.130	1.110	1.130	1.130	466,696
2025-12-23	1.120	1.130	1.120	1.130	1.130	598,000
2025-12-22	1.120	1.130	1.110	1.130	1.130	422,000
2025-12-19	1.110	1.120	1.110	1.120	1.120	584,000
2025-12-18	1.100	1.110	1.100	1.110	1.110	238,000
2025-12-17	1.110	1.110	1.100	1.110	1.110	350,000
2025-12-16	1.110	1.120	1.100	1.110	1.110	1,063,720
2025-12-15	1.110	1.120	1.100	1.120	1.120	3,240,000
2025-12-12	1.120	1.130	1.120	1.130	1.130	842,000
2025-12-11	1.130	1.140	1.120	1.130	1.130	1,488,000
2025-12-10	1.130	1.140	1.130	1.130	1.130	488,000
2025-12-09	1.120	1.140	1.120	1.140	1.140	651,407
2025-12-08	1.130	1.140	1.120	1.140	1.140	196,000
2025-12-05	1.120	1.140	1.120	1.140	1.140	2,240,000
2025-12-04	1.130	1.140	1.120	1.140	1.140	6,358,000
2025-12-03	1.140	1.140	1.120	1.120	1.120	1,030,000
2025-12-02	1.130	1.140	1.130	1.140	1.140	874,000
2025-12-01	1.130	1.140	1.130	1.140	1.140	246,000
2025-11-28	1.130	1.140	1.130	1.140	1.140	290,000
2025-11-27	1.140	1.140	1.130	1.140	1.140	358,000
2025-11-26	1.140	1.140	1.140	1.140	1.140	644,000
2025-11-25	1.130	1.140	1.130	1.140	1.140	2,538,000
2025-11-24	1.130	1.140	1.130	1.140	1.140	218,000
2025-11-21	1.140	1.140	1.130	1.140	1.140	792,000
2025-11-20	1.140	1.140	1.130	1.140	1.140	917,000
2025-11-19	1.130	1.140	1.130	1.130	1.130	160,000
2025-11-18	1.130	1.130	1.120	1.130	1.130	1,852,000
2025-11-17	1.140	1.140	1.120	1.130	1.130	310,000
2025-11-14	1.130	1.140	1.120	1.140	1.140	4,004,000
2025-11-13	1.130	1.140	1.130	1.130	1.130	1,189,972
2025-11-12	1.140	1.140	1.130	1.140	1.140	1,036,000
2025-11-11	1.130	1.140	1.130	1.140	1.140	144,000
2025-11-10	1.130	1.140	1.130	1.140	1.140	976,000
2025-11-07	1.130	1.140	1.130	1.140	1.140	1,346,000
2025-11-06	1.130	1.140	1.130	1.140	1.140	244,000
2025-11-05	1.140	1.140	1.140	1.140	1.140	16,000
2025-11-04	1.130	1.140	1.130	1.140	1.140	784,000
2025-11-03	1.130	1.140	1.120	1.140	1.140	1,748,000
2025-10-31	1.120	1.130	1.120	1.130	1.130	126,000

← NewerPage 4 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.