Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.130	1.130	1.120	1.130	1.130	692,000
2025-10-28	1.130	1.140	1.130	1.140	1.140	686,000
2025-10-27	1.120	1.130	1.120	1.130	1.130	262,000
2025-10-24	1.120	1.130	1.120	1.130	1.130	1,458,000
2025-10-23	1.130	1.130	1.120	1.130	1.130	214,000
2025-10-22	1.120	1.130	1.120	1.130	1.130	106,000
2025-10-21	1.120	1.130	1.120	1.130	1.130	922,000
2025-10-20	1.110	1.120	1.110	1.120	1.120	276,000
2025-10-17	1.110	1.120	1.110	1.120	1.120	754,000
2025-10-16	1.120	1.120	1.120	1.120	1.120	22,000
2025-10-15	1.110	1.120	1.100	1.120	1.120	3,710,000
2025-10-14	1.110	1.120	1.110	1.120	1.120	1,148,000
2025-10-13	1.110	1.120	1.110	1.120	1.120	2,108,000
2025-10-10	1.120	1.130	1.120	1.130	1.130	405,008
2025-10-09	1.120	1.130	1.120	1.130	1.130	639,183
2025-10-08	1.130	1.130	1.120	1.130	1.130	466,000
2025-10-06	1.120	1.130	1.120	1.130	1.130	424,000
2025-10-03	1.120	1.120	1.110	1.120	1.120	1,594,000
2025-10-02	1.110	1.120	1.110	1.120	1.120	686,000
2025-09-30	1.110	1.120	1.110	1.120	1.120	1,090,000
2025-09-29	1.120	1.130	1.120	1.120	1.120	1,433,008
2025-09-26	1.120	1.130	1.110	1.130	1.130	5,828,276
2025-09-25	1.120	1.130	1.110	1.130	1.130	5,110,000
2025-09-24	1.130	1.140	1.100	1.130	1.130	8,156,000
2025-09-23	1.130	1.150	1.100	1.140	1.140	15,218,000
2025-09-22	0.920	0.920	0.920	0.920	0.920	0
2025-09-19	0.920	0.920	0.920	0.920	0.920	0
2025-09-18	0.920	0.920	0.920	0.920	0.920	0
2025-09-17	0.920	0.920	0.920	0.920	0.920	0
2025-09-16	0.920	0.920	0.920	0.920	0.920	0
2025-09-15	0.920	0.920	0.920	0.920	0.920	0
2025-09-12	0.920	0.920	0.920	0.920	0.920	0
2025-09-11	0.900	0.930	0.880	0.920	0.920	4,124,989
2025-09-10	0.870	0.890	0.860	0.860	0.860	1,334,000
2025-09-09	0.880	0.880	0.800	0.870	0.870	2,158,000
2025-09-08	0.920	0.920	0.870	0.880	0.880	820,000
2025-09-05	0.910	0.920	0.910	0.920	0.920	256,000
2025-09-04	0.930	0.930	0.910	0.920	0.920	758,000
2025-09-03	0.930	0.930	0.930	0.930	0.930	28,000
2025-09-02	0.940	0.940	0.920	0.940	0.940	458,000
2025-09-01	0.920	0.940	0.900	0.940	0.940	744,000
2025-08-29	0.980	0.980	0.930	0.930	0.930	758,000
2025-08-28	0.910	0.990	0.910	0.980	0.980	2,860,000
2025-08-27	0.910	0.920	0.900	0.910	0.910	440,000
2025-08-26	0.910	0.930	0.900	0.910	0.910	1,234,000
2025-08-25	0.960	0.960	0.890	0.910	0.910	1,112,000
2025-08-22	0.970	0.970	0.940	0.960	0.960	928,000
2025-08-21	0.970	0.970	0.960	0.970	0.970	178,000
2025-08-20	0.980	1.000	0.970	0.990	0.990	1,008,000
2025-08-19	0.960	1.010	0.950	1.000	1.000	2,634,000
2025-08-18	0.950	0.960	0.940	0.960	0.960	726,000
2025-08-15	0.930	0.950	0.930	0.950	0.950	1,142,000
2025-08-14	0.930	0.940	0.910	0.940	0.940	792,000
2025-08-13	0.920	0.930	0.910	0.930	0.930	1,244,730
2025-08-12	0.880	0.910	0.880	0.910	0.910	180,000
2025-08-11	0.900	0.900	0.880	0.880	0.880	384,000
2025-08-08	0.900	0.910	0.890	0.890	0.890	762,000
2025-08-07	0.900	0.920	0.900	0.900	0.900	370,000
2025-08-06	0.900	0.900	0.900	0.900	0.900	164,000
2025-08-05	0.890	0.900	0.890	0.900	0.900	262,000

← NewerPage 5 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.